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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,0,3,0.00,61117108,61517,111.89,993,1000,984,1290,696,993,993.50,0.52,0,-434,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.11,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,289917,N,N,3,N,00,N
20250313,150220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,3,2,0.30,56426620,56796,103.30,993,1000,984,1290,696,993,993.50,0.52,0,-433,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,557,-8.81,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250313,140220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,0,3,0.00,51715041,52062,94.69,993,1000,984,1290,696,993,993.34,0.52,0,-261,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.09,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250313,130220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,4,2,0.40,48299544,48630,88.45,993,1000,984,1290,696,993,993.20,0.52,0,-77,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,557,-8.82,0.38,12,0.09,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250313,120220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,7,2,0.70,41401835,41697,75.84,993,1000,984,1290,696,993,992.92,0.52,0,-101,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,559,-8.85,0.38,12,0.07,-113.00,2654.00,2355,20240325,-57.54,981,20250311,1.94,1199,-16.60,20250107,981,1.94,20250311,2355,-57.54,20240325,981,1.94,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250313,110220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,1,2,0.10,27577796,27824,50.61,993,998,984,1290,696,993,991.15,0.52,0,105,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,556,-8.80,0.37,12,0.05,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250313,100220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,3,2,0.30,11128286,11208,20.38,993,998,990,1290,696,993,992.89,0.52,0,2604,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,557,-8.81,0.38,12,0.02,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250313,090220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,4,2,0.40,634482,636,1.16,993,998,993,1290,696,993,997.61,0.52,0,-16,1002,997,992,987,982,1000,990,291,297,500,710,1,1,55907218,557,-8.82,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.41,N,006740,500,291 억,,289917,N,N,19,N,00,N
20250312,160218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,2,2,0.20,54466971,54881,39.86,991,997,987,1288,694,991,992.44,0.50,0,8019,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.10,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,281896,N,N,19,N,00,N
20250312,150221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,2,2,0.20,44159267,44475,32.30,991,997,987,1288,694,991,992.90,0.50,0,7853,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.08,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,140219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,6,2,0.61,32206542,32432,23.55,991,997,987,1288,694,991,993.05,0.50,0,7771,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,557,-8.82,0.38,12,0.06,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.41,N,006740,500,291 억,,281896,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 20250313 160219 57 100.00 KOSPI 종이·목재 N N N N N 993 0 3 0.00 61117108 61517 111.89 993 1000 984 1290 696 993 993.50 0.52 0 -434 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 555 -8.79 0.37 12 0.11 -113.00 2654.00 2355 20240325 -57.83 981 20250311 1.22 1199 -17.18 20250107 981 1.22 20250311 2355 -57.83 20240325 981 1.22 20250311 0.41 N 006740 500 291 억 289917 N N 3 N 00 N
3 20250313 150220 57 100.00 KOSPI 종이·목재 N N N N N 996 3 2 0.30 56426620 56796 103.30 993 1000 984 1290 696 993 993.50 0.52 0 -433 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 557 -8.81 0.38 12 0.10 -113.00 2654.00 2355 20240325 -57.71 981 20250311 1.53 1199 -16.93 20250107 981 1.53 20250311 2355 -57.71 20240325 981 1.53 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
4 20250313 140220 57 100.00 KOSPI 종이·목재 N N N N N 993 0 3 0.00 51715041 52062 94.69 993 1000 984 1290 696 993 993.34 0.52 0 -261 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 555 -8.79 0.37 12 0.09 -113.00 2654.00 2355 20240325 -57.83 981 20250311 1.22 1199 -17.18 20250107 981 1.22 20250311 2355 -57.83 20240325 981 1.22 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
5 20250313 130220 57 100.00 KOSPI 종이·목재 N N N N N 997 4 2 0.40 48299544 48630 88.45 993 1000 984 1290 696 993 993.20 0.52 0 -77 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 557 -8.82 0.38 12 0.09 -113.00 2654.00 2355 20240325 -57.66 981 20250311 1.63 1199 -16.85 20250107 981 1.63 20250311 2355 -57.66 20240325 981 1.63 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
6 20250313 120220 57 100.00 KOSPI 종이·목재 N N N N N 1000 7 2 0.70 41401835 41697 75.84 993 1000 984 1290 696 993 992.92 0.52 0 -101 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 559 -8.85 0.38 12 0.07 -113.00 2654.00 2355 20240325 -57.54 981 20250311 1.94 1199 -16.60 20250107 981 1.94 20250311 2355 -57.54 20240325 981 1.94 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
7 20250313 110220 57 100.00 KOSPI 종이·목재 N N N N N 994 1 2 0.10 27577796 27824 50.61 993 998 984 1290 696 993 991.15 0.52 0 105 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 556 -8.80 0.37 12 0.05 -113.00 2654.00 2355 20240325 -57.79 981 20250311 1.33 1199 -17.10 20250107 981 1.33 20250311 2355 -57.79 20240325 981 1.33 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
8 20250313 100220 57 100.00 KOSPI 종이·목재 N N N N N 996 3 2 0.30 11128286 11208 20.38 993 998 990 1290 696 993 992.89 0.52 0 2604 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 557 -8.81 0.38 12 0.02 -113.00 2654.00 2355 20240325 -57.71 981 20250311 1.53 1199 -16.93 20250107 981 1.53 20250311 2355 -57.71 20240325 981 1.53 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
9 20250313 090220 57 100.00 KOSPI 종이·목재 N N N N N 997 4 2 0.40 634482 636 1.16 993 998 993 1290 696 993 997.61 0.52 0 -16 1002 997 992 987 982 1000 990 291 297 500 710 1 1 55907218 557 -8.82 0.38 12 0.00 -113.00 2654.00 2355 20240325 -57.66 981 20250311 1.63 1199 -16.85 20250107 981 1.63 20250311 2355 -57.66 20240325 981 1.63 20250311 0.41 N 006740 500 291 억 289917 N N 19 N 00 N
10 20250312 160218 57 100.00 KOSPI 종이·목재 N N N N N 993 2 2 0.20 54466971 54881 39.86 991 997 987 1288 694 991 992.44 0.50 0 8019 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 555 -8.79 0.37 12 0.10 -113.00 2654.00 2355 20240325 -57.83 981 20250311 1.22 1199 -17.18 20250107 981 1.22 20250311 2355 -57.83 20240325 981 1.22 20250311 0.41 N 006740 500 291 억 281896 N N 19 N 00 N
11 20250312 150221 57 100.00 KOSPI 종이·목재 N N N N N 993 2 2 0.20 44159267 44475 32.30 991 997 987 1288 694 991 992.90 0.50 0 7853 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 555 -8.79 0.37 12 0.08 -113.00 2654.00 2355 20240325 -57.83 981 20250311 1.22 1199 -17.18 20250107 981 1.22 20250311 2355 -57.83 20240325 981 1.22 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
12 20250312 140219 57 100.00 KOSPI 종이·목재 N N N N N 997 6 2 0.61 32206542 32432 23.55 991 997 987 1288 694 991 993.05 0.50 0 7771 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 557 -8.82 0.38 12 0.06 -113.00 2654.00 2355 20240325 -57.66 981 20250311 1.63 1199 -16.85 20250107 981 1.63 20250311 2355 -57.66 20240325 981 1.63 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N