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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,-6,5,-0.60,116521263,117273,106.67,995,1001,989,1300,700,1000,993.59,0.60,0,-5689,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,556,-8.80,0.37,12,0.21,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.44,N,006740,500,291 억,,332949,N,N,47,N,00,N
20250321,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,-3,5,-0.30,114939422,115682,105.23,995,1001,989,1300,700,1000,993.58,0.60,0,-5817,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,557,-8.82,0.38,12,0.21,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250321,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,-6,5,-0.60,100236725,100892,91.77,995,1001,989,1300,700,1000,993.51,0.60,0,-5501,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,556,-8.80,0.37,12,0.18,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250321,130222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,-6,5,-0.60,55042319,55328,50.33,995,1001,990,1300,700,1000,994.84,0.60,0,-5309,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,556,-8.80,0.37,12,0.10,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250321,120224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,-5,5,-0.50,36997688,37158,33.80,995,1001,990,1300,700,1000,995.69,0.60,0,-5366,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,556,-8.81,0.37,12,0.07,-113.00,2654.00,2355,20240325,-57.75,981,20250311,1.43,1199,-17.01,20250107,981,1.43,20250311,2355,-57.75,20240325,981,1.43,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250321,110222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,-2,5,-0.20,29523862,29640,26.96,995,1001,990,1300,700,1000,996.08,0.60,0,-5541,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,558,-8.83,0.38,12,0.05,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250321,100224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,-5,5,-0.50,20798537,20892,19.00,995,1001,990,1300,700,1000,995.53,0.60,0,-4946,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,556,-8.81,0.37,12,0.04,-113.00,2654.00,2355,20240325,-57.75,981,20250311,1.43,1199,-17.01,20250107,981,1.43,20250311,2355,-57.75,20240325,981,1.43,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250321,090225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1001,1,2,0.10,743975,745,0.68,995,1001,995,1300,700,1000,998.62,0.60,0,-310,1011,1005,998,992,985,1002,989,291,300,500,720,1,1,55907218,560,-8.86,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.49,981,20250311,2.04,1199,-16.51,20250107,981,2.04,20250311,2355,-57.49,20240325,981,2.04,20250311,0.44,N,006740,500,291 억,,332949,N,N,5,N,00,N
20250320,160222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,0,3,0.00,109469296,109930,142.25,1002,1004,991,1300,700,1000,995.80,0.62,0,-13571,1007,1003,997,993,987,1005,995,291,300,500,720,1,1,55907218,559,-8.85,0.38,12,0.20,-113.00,2654.00,2355,20240325,-57.54,981,20250311,1.94,1199,-16.60,20250107,981,1.94,20250311,2355,-57.54,20240325,981,1.94,20250311,0.43,N,006740,500,291 억,,346078,N,N,5,N,00,N
20250320,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,-5,5,-0.50,76507824,76878,99.48,1002,1004,991,1300,700,1000,995.18,0.62,0,-8356,1007,1003,997,993,987,1005,995,291,300,500,720,1,1,55907218,556,-8.81,0.37,12,0.14,-113.00,2654.00,2355,20240325,-57.75,981,20250311,1.43,1199,-17.01,20250107,981,1.43,20250311,2355,-57.75,20240325,981,1.43,20250311,0.43,N,006740,500,291 억,,346078,N,N,1,N,00,N
20250320,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,992,-8,5,-0.80,65777576,66070,85.50,1002,1004,992,1300,700,1000,995.57,0.62,0,-8190,1007,1003,997,993,987,1005,995,291,300,500,720,1,1,55907218,555,-8.78,0.37,12,0.12,-113.00,2654.00,2355,20240325,-57.88,981,20250311,1.12,1199,-17.26,20250107,981,1.12,20250311,2355,-57.88,20240325,981,1.12,20250311,0.43,N,006740,500,291 억,,346078,N,N,1,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 20250321 160223 57 100.00 KOSPI 종이·목재 N N N N N 994 -6 5 -0.60 116521263 117273 106.67 995 1001 989 1300 700 1000 993.59 0.60 0 -5689 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 556 -8.80 0.37 12 0.21 -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 0.44 N 006740 500 291 억 332949 N N 47 N 00 N
3 20250321 150222 57 100.00 KOSPI 종이·목재 N N N N N 997 -3 5 -0.30 114939422 115682 105.23 995 1001 989 1300 700 1000 993.58 0.60 0 -5817 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 557 -8.82 0.38 12 0.21 -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 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
4 20250321 140222 57 100.00 KOSPI 종이·목재 N N N N N 994 -6 5 -0.60 100236725 100892 91.77 995 1001 989 1300 700 1000 993.51 0.60 0 -5501 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 556 -8.80 0.37 12 0.18 -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 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
5 20250321 130222 57 100.00 KOSPI 종이·목재 N N N N N 994 -6 5 -0.60 55042319 55328 50.33 995 1001 990 1300 700 1000 994.84 0.60 0 -5309 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 556 -8.80 0.37 12 0.10 -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 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
6 20250321 120224 57 100.00 KOSPI 종이·목재 N N N N N 995 -5 5 -0.50 36997688 37158 33.80 995 1001 990 1300 700 1000 995.69 0.60 0 -5366 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 556 -8.81 0.37 12 0.07 -113.00 2654.00 2355 20240325 -57.75 981 20250311 1.43 1199 -17.01 20250107 981 1.43 20250311 2355 -57.75 20240325 981 1.43 20250311 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
7 20250321 110222 57 100.00 KOSPI 종이·목재 N N N N N 998 -2 5 -0.20 29523862 29640 26.96 995 1001 990 1300 700 1000 996.08 0.60 0 -5541 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 558 -8.83 0.38 12 0.05 -113.00 2654.00 2355 20240325 -57.62 981 20250311 1.73 1199 -16.76 20250107 981 1.73 20250311 2355 -57.62 20240325 981 1.73 20250311 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
8 20250321 100224 57 100.00 KOSPI 종이·목재 N N N N N 995 -5 5 -0.50 20798537 20892 19.00 995 1001 990 1300 700 1000 995.53 0.60 0 -4946 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 556 -8.81 0.37 12 0.04 -113.00 2654.00 2355 20240325 -57.75 981 20250311 1.43 1199 -17.01 20250107 981 1.43 20250311 2355 -57.75 20240325 981 1.43 20250311 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
9 20250321 090225 57 100.00 KOSPI 종이·목재 N N N N N 1001 1 2 0.10 743975 745 0.68 995 1001 995 1300 700 1000 998.62 0.60 0 -310 1011 1005 998 992 985 1002 989 291 300 500 720 1 1 55907218 560 -8.86 0.38 12 0.00 -113.00 2654.00 2355 20240325 -57.49 981 20250311 2.04 1199 -16.51 20250107 981 2.04 20250311 2355 -57.49 20240325 981 2.04 20250311 0.44 N 006740 500 291 억 332949 N N 5 N 00 N
10 20250320 160222 57 100.00 KOSPI 종이·목재 N N N N N 1000 0 3 0.00 109469296 109930 142.25 1002 1004 991 1300 700 1000 995.80 0.62 0 -13571 1007 1003 997 993 987 1005 995 291 300 500 720 1 1 55907218 559 -8.85 0.38 12 0.20 -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 0.43 N 006740 500 291 억 346078 N N 5 N 00 N
11 20250320 150223 57 100.00 KOSPI 종이·목재 N N N N N 995 -5 5 -0.50 76507824 76878 99.48 1002 1004 991 1300 700 1000 995.18 0.62 0 -8356 1007 1003 997 993 987 1005 995 291 300 500 720 1 1 55907218 556 -8.81 0.37 12 0.14 -113.00 2654.00 2355 20240325 -57.75 981 20250311 1.43 1199 -17.01 20250107 981 1.43 20250311 2355 -57.75 20240325 981 1.43 20250311 0.43 N 006740 500 291 억 346078 N N 1 N 00 N
12 20250320 140224 57 100.00 KOSPI 종이·목재 N N N N N 992 -8 5 -0.80 65777576 66070 85.50 1002 1004 992 1300 700 1000 995.57 0.62 0 -8190 1007 1003 997 993 987 1005 995 291 300 500 720 1 1 55907218 555 -8.78 0.37 12 0.12 -113.00 2654.00 2355 20240325 -57.88 981 20250311 1.12 1199 -17.26 20250107 981 1.12 20250311 2355 -57.88 20240325 981 1.12 20250311 0.43 N 006740 500 291 억 346078 N N 1 N 00 N