ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1005,-2,5,-0.20,78562887,78171,101.72,1013,1013,1001,1309,705,1007,1005.01,0.52,0,-12961,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.89,0.38,12,0.14,-113.00,2654.00,2355,20240325,-57.32,1000,20250305,0.50,1199,-16.18,20250107,1000,0.50,20250305,2355,-57.32,20240325,1000,0.50,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,150216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1004,-3,5,-0.30,58620000,58306,75.87,1013,1013,1001,1309,705,1007,1005.39,0.52,0,-7205,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,561,-8.88,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.37,1000,20250305,0.40,1199,-16.26,20250107,1000,0.40,20250305,2355,-57.37,20240325,1000,0.40,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,140217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1005,-2,5,-0.20,48606969,48338,62.90,1013,1013,1001,1309,705,1007,1005.56,0.52,0,-3992,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.89,0.38,12,0.09,-113.00,2654.00,2355,20240325,-57.32,1000,20250305,0.50,1199,-16.18,20250107,1000,0.50,20250305,2355,-57.32,20240325,1000,0.50,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,130216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1005,-2,5,-0.20,42974718,42735,55.61,1013,1013,1001,1309,705,1007,1005.61,0.52,0,-3826,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.89,0.38,12,0.08,-113.00,2654.00,2355,20240325,-57.32,1000,20250305,0.50,1199,-16.18,20250107,1000,0.50,20250305,2355,-57.32,20240325,1000,0.50,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,120217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1006,-1,5,-0.10,33768430,33581,43.70,1013,1013,1001,1309,705,1007,1005.58,0.52,0,-3832,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.90,0.38,12,0.06,-113.00,2654.00,2355,20240325,-57.28,1000,20250305,0.60,1199,-16.10,20250107,1000,0.60,20250305,2355,-57.28,20240325,1000,0.60,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,110216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1006,-1,5,-0.10,16405776,16319,21.23,1013,1013,1001,1309,705,1007,1005.32,0.52,0,-2102,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.90,0.38,12,0.03,-113.00,2654.00,2355,20240325,-57.28,1000,20250305,0.60,1199,-16.10,20250107,1000,0.60,20250305,2355,-57.28,20240325,1000,0.60,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,100216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1007,0,3,0.00,6810892,6775,8.82,1013,1013,1001,1309,705,1007,1005.30,0.52,0,-1451,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,563,-8.91,0.38,12,0.01,-113.00,2654.00,2355,20240325,-57.24,1000,20250305,0.70,1199,-16.01,20250107,1000,0.70,20250305,2355,-57.24,20240325,1000,0.70,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250306,090217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1013,6,2,0.60,55713,55,0.07,1013,1013,1012,1309,705,1007,1012.96,0.52,0,-1,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,566,-8.96,0.38,12,0.00,-113.00,2654.00,2355,20240325,-56.99,1000,20250305,1.30,1199,-15.51,20250107,1000,1.30,20250305,2355,-56.99,20240325,1000,1.30,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N
20250305,160215,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1007,4,2,0.40,74646012,74332,49.90,1000,1018,1000,1303,703,1003,1004.22,0.52,0,2989,1033,1018,1010,995,987,1025,1002,291,300,500,720,1,1,55907218,563,-8.91,0.38,12,0.13,-113.00,2654.00,2355,20240325,-57.24,1000,20250305,0.70,1199,-16.01,20250107,1000,0.70,20250305,2355,-57.24,20240325,1000,0.70,20250305,0.42,N,006740,500,291 억,,288911,N,N,3,N,00,N
20250305,150216,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1007,4,2,0.40,69590378,69305,46.52,1000,1018,1000,1303,703,1003,1004.12,0.52,0,2511,1033,1018,1010,995,987,1025,1002,291,300,500,720,1,1,55907218,563,-8.91,0.38,12,0.12,-113.00,2654.00,2355,20240325,-57.24,1000,20250305,0.70,1199,-16.01,20250107,1000,0.70,20250305,2355,-57.24,20240325,1000,0.70,20250305,0.42,N,006740,500,291 억,,288911,N,N,3,N,00,N
20250305,140215,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1004,1,2,0.10,57957770,57730,38.75,1000,1018,1000,1303,703,1003,1003.95,0.52,0,-539,1033,1018,1010,995,987,1025,1002,291,300,500,720,1,1,55907218,561,-8.88,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.37,1000,20250305,0.40,1199,-16.26,20250107,1000,0.40,20250305,2355,-57.37,20240325,1000,0.40,20250305,0.42,N,006740,500,291 억,,288911,N,N,3,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160216 57 100.00 KOSPI 종이·목재 N N N N N 1005 -2 5 -0.20 78562887 78171 101.72 1013 1013 1001 1309 705 1007 1005.01 0.52 0 -12961 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 562 -8.89 0.38 12 0.14 -113.00 2654.00 2355 20240325 -57.32 1000 20250305 0.50 1199 -16.18 20250107 1000 0.50 20250305 2355 -57.32 20240325 1000 0.50 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
3 20250306 150216 57 100.00 KOSPI 종이·목재 N N N N N 1004 -3 5 -0.30 58620000 58306 75.87 1013 1013 1001 1309 705 1007 1005.39 0.52 0 -7205 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 561 -8.88 0.38 12 0.10 -113.00 2654.00 2355 20240325 -57.37 1000 20250305 0.40 1199 -16.26 20250107 1000 0.40 20250305 2355 -57.37 20240325 1000 0.40 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
4 20250306 140217 57 100.00 KOSPI 종이·목재 N N N N N 1005 -2 5 -0.20 48606969 48338 62.90 1013 1013 1001 1309 705 1007 1005.56 0.52 0 -3992 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 562 -8.89 0.38 12 0.09 -113.00 2654.00 2355 20240325 -57.32 1000 20250305 0.50 1199 -16.18 20250107 1000 0.50 20250305 2355 -57.32 20240325 1000 0.50 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
5 20250306 130216 57 100.00 KOSPI 종이·목재 N N N N N 1005 -2 5 -0.20 42974718 42735 55.61 1013 1013 1001 1309 705 1007 1005.61 0.52 0 -3826 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 562 -8.89 0.38 12 0.08 -113.00 2654.00 2355 20240325 -57.32 1000 20250305 0.50 1199 -16.18 20250107 1000 0.50 20250305 2355 -57.32 20240325 1000 0.50 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
6 20250306 120217 57 100.00 KOSPI 종이·목재 N N N N N 1006 -1 5 -0.10 33768430 33581 43.70 1013 1013 1001 1309 705 1007 1005.58 0.52 0 -3832 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 562 -8.90 0.38 12 0.06 -113.00 2654.00 2355 20240325 -57.28 1000 20250305 0.60 1199 -16.10 20250107 1000 0.60 20250305 2355 -57.28 20240325 1000 0.60 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
7 20250306 110216 57 100.00 KOSPI 종이·목재 N N N N N 1006 -1 5 -0.10 16405776 16319 21.23 1013 1013 1001 1309 705 1007 1005.32 0.52 0 -2102 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 562 -8.90 0.38 12 0.03 -113.00 2654.00 2355 20240325 -57.28 1000 20250305 0.60 1199 -16.10 20250107 1000 0.60 20250305 2355 -57.28 20240325 1000 0.60 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
8 20250306 100216 57 100.00 KOSPI 종이·목재 N N N N N 1007 0 3 0.00 6810892 6775 8.82 1013 1013 1001 1309 705 1007 1005.30 0.52 0 -1451 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 563 -8.91 0.38 12 0.01 -113.00 2654.00 2355 20240325 -57.24 1000 20250305 0.70 1199 -16.01 20250107 1000 0.70 20250305 2355 -57.24 20240325 1000 0.70 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
9 20250306 090217 57 100.00 KOSPI 종이·목재 N N N N N 1013 6 2 0.60 55713 55 0.07 1013 1013 1012 1309 705 1007 1012.96 0.52 0 -1 1026 1016 1008 998 990 1021 1003 291 302 500 720 1 1 55907218 566 -8.96 0.38 12 0.00 -113.00 2654.00 2355 20240325 -56.99 1000 20250305 1.30 1199 -15.51 20250107 1000 1.30 20250305 2355 -56.99 20240325 1000 1.30 20250305 0.42 N 006740 500 291 억 291744 N N 0 N 00 N
10 20250305 160215 57 100.00 KOSPI 신저가 종이·목재 N N N N N 1007 4 2 0.40 74646012 74332 49.90 1000 1018 1000 1303 703 1003 1004.22 0.52 0 2989 1033 1018 1010 995 987 1025 1002 291 300 500 720 1 1 55907218 563 -8.91 0.38 12 0.13 -113.00 2654.00 2355 20240325 -57.24 1000 20250305 0.70 1199 -16.01 20250107 1000 0.70 20250305 2355 -57.24 20240325 1000 0.70 20250305 0.42 N 006740 500 291 억 288911 N N 3 N 00 N
11 20250305 150216 57 100.00 KOSPI 신저가 종이·목재 N N N N N 1007 4 2 0.40 69590378 69305 46.52 1000 1018 1000 1303 703 1003 1004.12 0.52 0 2511 1033 1018 1010 995 987 1025 1002 291 300 500 720 1 1 55907218 563 -8.91 0.38 12 0.12 -113.00 2654.00 2355 20240325 -57.24 1000 20250305 0.70 1199 -16.01 20250107 1000 0.70 20250305 2355 -57.24 20240325 1000 0.70 20250305 0.42 N 006740 500 291 억 288911 N N 3 N 00 N
12 20250305 140215 57 100.00 KOSPI 신저가 종이·목재 N N N N N 1004 1 2 0.10 57957770 57730 38.75 1000 1018 1000 1303 703 1003 1003.95 0.52 0 -539 1033 1018 1010 995 987 1025 1002 291 300 500 720 1 1 55907218 561 -8.88 0.38 12 0.10 -113.00 2654.00 2355 20240325 -57.37 1000 20250305 0.40 1199 -16.26 20250107 1000 0.40 20250305 2355 -57.37 20240325 1000 0.40 20250305 0.42 N 006740 500 291 억 288911 N N 3 N 00 N