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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/price/prices-20250201.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
20250218,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1012,-5,5,-0.49,83372683,82338,72.93,1018,1020,1009,1322,712,1017,1012.57,0.73,0,-7527,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,566,-8.96,0.38,12,0.15,-113.00,2654.00,2355,20240216,-57.03,1007,20250213,0.50,1199,-15.60,20250107,1007,0.50,20250213,2355,-57.03,20240325,1007,0.50,20250213,0.39,N,006740,500,291 억,,410314,N,N,3,N,00,N
20250218,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1015,-2,5,-0.20,76177591,75231,66.64,1018,1020,1009,1322,712,1017,1012.58,0.73,0,-7072,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,567,-8.98,0.38,12,0.13,-113.00,2654.00,2355,20240216,-56.90,1007,20250213,0.79,1199,-15.35,20250107,1007,0.79,20250213,2355,-56.90,20240325,1007,0.79,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1012,-5,5,-0.49,67730228,66891,59.25,1018,1020,1009,1322,712,1017,1012.55,0.73,0,-7204,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,566,-8.96,0.38,12,0.12,-113.00,2654.00,2355,20240216,-57.03,1007,20250213,0.50,1199,-15.60,20250107,1007,0.50,20250213,2355,-57.03,20240325,1007,0.50,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,130221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1014,-3,5,-0.29,59762976,59023,52.28,1018,1020,1009,1322,712,1017,1012.54,0.73,0,-7368,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,567,-8.97,0.38,12,0.11,-113.00,2654.00,2355,20240216,-56.94,1007,20250213,0.70,1199,-15.43,20250107,1007,0.70,20250213,2355,-56.94,20240325,1007,0.70,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,120221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1014,-3,5,-0.29,52291009,51648,45.75,1018,1020,1009,1322,712,1017,1012.45,0.73,0,-7368,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,567,-8.97,0.38,12,0.09,-113.00,2654.00,2355,20240216,-56.94,1007,20250213,0.70,1199,-15.43,20250107,1007,0.70,20250213,2355,-56.94,20240325,1007,0.70,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,110221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1015,-2,5,-0.20,48126643,47542,42.11,1018,1020,1009,1322,712,1017,1012.30,0.73,0,-7364,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,567,-8.98,0.38,12,0.09,-113.00,2654.00,2355,20240216,-56.90,1007,20250213,0.79,1199,-15.35,20250107,1007,0.79,20250213,2355,-56.90,20240325,1007,0.79,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,100221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1012,-5,5,-0.49,28613544,28242,25.02,1018,1020,1010,1322,712,1017,1013.16,0.73,0,-4583,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,566,-8.96,0.38,12,0.05,-113.00,2654.00,2355,20240216,-57.03,1007,20250213,0.50,1199,-15.60,20250107,1007,0.50,20250213,2355,-57.03,20240325,1007,0.50,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,090221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1020,3,2,0.29,831079,816,0.72,1018,1020,1018,1322,712,1017,1018.48,0.73,0,-638,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,570,-9.03,0.38,12,0.00,-113.00,2654.00,2355,20240216,-56.69,1007,20250213,1.29,1199,-14.93,20250107,1007,1.29,20250213,2355,-56.69,20240325,1007,1.29,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250217,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1017,0,3,0.00,114741913,112889,93.88,1017,1021,1012,1322,712,1017,1016.41,0.72,0,7695,1027,1022,1016,1011,1005,1024,1013,291,305,500,730,1,1,55907218,569,-9.00,0.38,12,0.20,-113.00,2654.00,2355,20240216,-56.82,1007,20250213,0.99,1199,-15.18,20250107,1007,0.99,20250213,2355,-56.82,20240325,1007,0.99,20250213,0.39,N,006740,500,291 억,,400699,N,N,27,N,00,N
20250217,150221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1014,-3,5,-0.29,109001100,107240,89.18,1017,1021,1012,1322,712,1017,1016.42,0.72,0,8993,1027,1022,1016,1011,1005,1024,1013,291,305,500,730,1,1,55907218,567,-8.97,0.38,12,0.19,-113.00,2654.00,2355,20240216,-56.94,1007,20250213,0.70,1199,-15.43,20250107,1007,0.70,20250213,2355,-56.94,20240325,1007,0.70,20250213,0.39,N,006740,500,291 억,,400699,N,N,32,N,00,N
20250217,140221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1013,-4,5,-0.39,92780364,91249,75.89,1017,1021,1012,1322,712,1017,1016.78,0.72,0,8207,1027,1022,1016,1011,1005,1024,1013,291,305,500,730,1,1,55907218,566,-8.96,0.38,12,0.16,-113.00,2654.00,2355,20240216,-56.99,1007,20250213,0.60,1199,-15.51,20250107,1007,0.60,20250213,2355,-56.99,20240325,1007,0.60,20250213,0.39,N,006740,500,291 억,,400699,N,N,32,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 20250218 160221 57 100.00 KOSPI 종이·목재 N N N N N 1012 -5 5 -0.49 83372683 82338 72.93 1018 1020 1009 1322 712 1017 1012.57 0.73 0 -7527 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 566 -8.96 0.38 12 0.15 -113.00 2654.00 2355 20240216 -57.03 1007 20250213 0.50 1199 -15.60 20250107 1007 0.50 20250213 2355 -57.03 20240325 1007 0.50 20250213 0.39 N 006740 500 291 억 410314 N N 3 N 00 N
3 20250218 150222 57 100.00 KOSPI 종이·목재 N N N N N 1015 -2 5 -0.20 76177591 75231 66.64 1018 1020 1009 1322 712 1017 1012.58 0.73 0 -7072 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 567 -8.98 0.38 12 0.13 -113.00 2654.00 2355 20240216 -56.90 1007 20250213 0.79 1199 -15.35 20250107 1007 0.79 20250213 2355 -56.90 20240325 1007 0.79 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
4 20250218 140222 57 100.00 KOSPI 종이·목재 N N N N N 1012 -5 5 -0.49 67730228 66891 59.25 1018 1020 1009 1322 712 1017 1012.55 0.73 0 -7204 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 566 -8.96 0.38 12 0.12 -113.00 2654.00 2355 20240216 -57.03 1007 20250213 0.50 1199 -15.60 20250107 1007 0.50 20250213 2355 -57.03 20240325 1007 0.50 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
5 20250218 130221 57 100.00 KOSPI 종이·목재 N N N N N 1014 -3 5 -0.29 59762976 59023 52.28 1018 1020 1009 1322 712 1017 1012.54 0.73 0 -7368 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 567 -8.97 0.38 12 0.11 -113.00 2654.00 2355 20240216 -56.94 1007 20250213 0.70 1199 -15.43 20250107 1007 0.70 20250213 2355 -56.94 20240325 1007 0.70 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
6 20250218 120221 57 100.00 KOSPI 종이·목재 N N N N N 1014 -3 5 -0.29 52291009 51648 45.75 1018 1020 1009 1322 712 1017 1012.45 0.73 0 -7368 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 567 -8.97 0.38 12 0.09 -113.00 2654.00 2355 20240216 -56.94 1007 20250213 0.70 1199 -15.43 20250107 1007 0.70 20250213 2355 -56.94 20240325 1007 0.70 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
7 20250218 110221 57 100.00 KOSPI 종이·목재 N N N N N 1015 -2 5 -0.20 48126643 47542 42.11 1018 1020 1009 1322 712 1017 1012.30 0.73 0 -7364 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 567 -8.98 0.38 12 0.09 -113.00 2654.00 2355 20240216 -56.90 1007 20250213 0.79 1199 -15.35 20250107 1007 0.79 20250213 2355 -56.90 20240325 1007 0.79 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
8 20250218 100221 57 100.00 KOSPI 종이·목재 N N N N N 1012 -5 5 -0.49 28613544 28242 25.02 1018 1020 1010 1322 712 1017 1013.16 0.73 0 -4583 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 566 -8.96 0.38 12 0.05 -113.00 2654.00 2355 20240216 -57.03 1007 20250213 0.50 1199 -15.60 20250107 1007 0.50 20250213 2355 -57.03 20240325 1007 0.50 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
9 20250218 090221 57 100.00 KOSPI 종이·목재 N N N N N 1020 3 2 0.29 831079 816 0.72 1018 1020 1018 1322 712 1017 1018.48 0.73 0 -638 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 570 -9.03 0.38 12 0.00 -113.00 2654.00 2355 20240216 -56.69 1007 20250213 1.29 1199 -14.93 20250107 1007 1.29 20250213 2355 -56.69 20240325 1007 1.29 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
10 20250217 160221 57 100.00 KOSPI 종이·목재 N N N N N 1017 0 3 0.00 114741913 112889 93.88 1017 1021 1012 1322 712 1017 1016.41 0.72 0 7695 1027 1022 1016 1011 1005 1024 1013 291 305 500 730 1 1 55907218 569 -9.00 0.38 12 0.20 -113.00 2654.00 2355 20240216 -56.82 1007 20250213 0.99 1199 -15.18 20250107 1007 0.99 20250213 2355 -56.82 20240325 1007 0.99 20250213 0.39 N 006740 500 291 억 400699 N N 27 N 00 N
11 20250217 150221 57 100.00 KOSPI 종이·목재 N N N N N 1014 -3 5 -0.29 109001100 107240 89.18 1017 1021 1012 1322 712 1017 1016.42 0.72 0 8993 1027 1022 1016 1011 1005 1024 1013 291 305 500 730 1 1 55907218 567 -8.97 0.38 12 0.19 -113.00 2654.00 2355 20240216 -56.94 1007 20250213 0.70 1199 -15.43 20250107 1007 0.70 20250213 2355 -56.94 20240325 1007 0.70 20250213 0.39 N 006740 500 291 억 400699 N N 32 N 00 N
12 20250217 140221 57 100.00 KOSPI 종이·목재 N N N N N 1013 -4 5 -0.39 92780364 91249 75.89 1017 1021 1012 1322 712 1017 1016.78 0.72 0 8207 1027 1022 1016 1011 1005 1024 1013 291 305 500 730 1 1 55907218 566 -8.96 0.38 12 0.16 -113.00 2654.00 2355 20240216 -56.99 1007 20250213 0.60 1199 -15.51 20250107 1007 0.60 20250213 2355 -56.99 20240325 1007 0.60 20250213 0.39 N 006740 500 291 억 400699 N N 32 N 00 N