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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004540/price/prices-20250501.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
20250516,160146,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2260,-60,5,-2.59,569287695,251606,68.64,2345,2345,2230,3015,1625,2320,2262.62,1.18,0,781,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,842,-3.84,0.45,12,0.68,-589.00,5057.00,3125,20240620,-27.68,1850,20241114,22.16,3065,-26.26,20250422,2080,8.65,20250331,3125,-27.68,20240620,1850,22.16,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,643,N,00,N
20250516,150147,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,-70,5,-3.02,543646135,240229,65.53,2345,2345,2230,3015,1625,2320,2263.03,1.18,0,6463,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,838,-3.82,0.44,12,0.65,-589.00,5057.00,3125,20240620,-28.00,1850,20241114,21.62,3065,-26.59,20250422,2080,8.17,20250331,3125,-28.00,20240620,1850,21.62,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250516,140147,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2260,-60,5,-2.59,494882030,218599,59.63,2345,2345,2230,3015,1625,2320,2263.88,1.18,0,6666,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,842,-3.84,0.45,12,0.59,-589.00,5057.00,3125,20240620,-27.68,1850,20241114,22.16,3065,-26.26,20250422,2080,8.65,20250331,3125,-27.68,20240620,1850,22.16,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250516,130146,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2270,-50,5,-2.16,458916040,202719,55.30,2345,2345,2230,3015,1625,2320,2263.80,1.18,0,7879,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,845,-3.85,0.45,12,0.54,-589.00,5057.00,3125,20240620,-27.36,1850,20241114,22.70,3065,-25.94,20250422,2080,9.13,20250331,3125,-27.36,20240620,1850,22.70,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250516,120146,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2265,-55,5,-2.37,436496525,192833,52.60,2345,2345,2230,3015,1625,2320,2263.60,1.18,0,10644,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,844,-3.85,0.45,12,0.52,-589.00,5057.00,3125,20240620,-27.52,1850,20241114,22.43,3065,-26.10,20250422,2080,8.89,20250331,3125,-27.52,20240620,1850,22.43,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250516,110143,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2265,-55,5,-2.37,401168690,177221,48.34,2345,2345,2230,3015,1625,2320,2263.66,1.18,0,14861,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,844,-3.85,0.45,12,0.48,-589.00,5057.00,3125,20240620,-27.52,1850,20241114,22.43,3065,-26.10,20250422,2080,8.89,20250331,3125,-27.52,20240620,1850,22.43,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250516,100148,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,-70,5,-3.02,331853615,146525,39.97,2345,2345,2230,3015,1625,2320,2264.83,1.18,0,17418,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,838,-3.82,0.44,12,0.39,-589.00,5057.00,3125,20240620,-28.00,1850,20241114,21.62,3065,-26.59,20250422,2080,8.17,20250331,3125,-28.00,20240620,1850,21.62,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250516,090147,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2295,-25,5,-1.08,27325845,11870,3.24,2345,2345,2260,3015,1625,2320,2302.09,1.18,0,-1634,2500,2410,2365,2275,2230,2387,2252,372,695,1000,1480,5,1,37240693,855,-3.90,0.45,12,0.03,-589.00,5057.00,3125,20240620,-26.56,1850,20241114,24.05,3065,-25.12,20250422,2080,10.34,20250331,3125,-26.56,20240620,1850,24.05,20241114,0.51,Y,004540,1000,372 억,,440453,N,N,3365,N,00,N
20250515,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2320,-125,5,-5.11,862408530,363475,194.69,2445,2455,2320,3175,1715,2445,2373.06,1.15,0,-14203,2521,2482,2461,2422,2401,2472,2412,372,730,1000,1560,5,1,37240693,864,-3.94,0.46,12,0.98,-589.00,5057.00,3125,20240620,-25.76,1850,20241114,25.41,3065,-24.31,20250422,2080,11.54,20250331,3125,-25.76,20240620,1850,25.41,20241114,0.52,Y,004540,1000,372 억,,427982,N,N,3365,N,00,N
20250515,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2335,-110,5,-4.50,730949566,306995,164.44,2445,2455,2335,3175,1715,2445,2380.98,1.15,0,-9901,2521,2482,2461,2422,2401,2472,2412,372,730,1000,1560,5,1,37240693,870,-3.96,0.46,12,0.82,-589.00,5057.00,3125,20240620,-25.28,1850,20241114,26.22,3065,-23.82,20250422,2080,12.26,20250331,3125,-25.28,20240620,1850,26.22,20241114,0.52,Y,004540,1000,372 억,,427982,N,N,10698,N,00,N
20250515,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2370,-75,5,-3.07,478324426,199539,106.88,2445,2455,2350,3175,1715,2445,2397.15,1.15,0,-13376,2521,2482,2461,2422,2401,2472,2412,372,730,1000,1560,5,1,37240693,883,-4.02,0.47,12,0.54,-589.00,5057.00,3125,20240620,-24.16,1850,20241114,28.11,3065,-22.68,20250422,2080,13.94,20250331,3125,-24.16,20240620,1850,28.11,20241114,0.52,Y,004540,1000,372 억,,427982,N,N,10698,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 20250516 160146 57 100.00 KOSPI 종이·목재 N N N N N 2260 -60 5 -2.59 569287695 251606 68.64 2345 2345 2230 3015 1625 2320 2262.62 1.18 0 781 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 842 -3.84 0.45 12 0.68 -589.00 5057.00 3125 20240620 -27.68 1850 20241114 22.16 3065 -26.26 20250422 2080 8.65 20250331 3125 -27.68 20240620 1850 22.16 20241114 0.51 Y 004540 1000 372 억 440453 N N 643 N 00 N
3 20250516 150147 57 100.00 KOSPI 종이·목재 N N N N N 2250 -70 5 -3.02 543646135 240229 65.53 2345 2345 2230 3015 1625 2320 2263.03 1.18 0 6463 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 838 -3.82 0.44 12 0.65 -589.00 5057.00 3125 20240620 -28.00 1850 20241114 21.62 3065 -26.59 20250422 2080 8.17 20250331 3125 -28.00 20240620 1850 21.62 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
4 20250516 140147 57 100.00 KOSPI 종이·목재 N N N N N 2260 -60 5 -2.59 494882030 218599 59.63 2345 2345 2230 3015 1625 2320 2263.88 1.18 0 6666 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 842 -3.84 0.45 12 0.59 -589.00 5057.00 3125 20240620 -27.68 1850 20241114 22.16 3065 -26.26 20250422 2080 8.65 20250331 3125 -27.68 20240620 1850 22.16 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
5 20250516 130146 57 100.00 KOSPI 종이·목재 N N N N N 2270 -50 5 -2.16 458916040 202719 55.30 2345 2345 2230 3015 1625 2320 2263.80 1.18 0 7879 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 845 -3.85 0.45 12 0.54 -589.00 5057.00 3125 20240620 -27.36 1850 20241114 22.70 3065 -25.94 20250422 2080 9.13 20250331 3125 -27.36 20240620 1850 22.70 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
6 20250516 120146 57 100.00 KOSPI 종이·목재 N N N N N 2265 -55 5 -2.37 436496525 192833 52.60 2345 2345 2230 3015 1625 2320 2263.60 1.18 0 10644 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 844 -3.85 0.45 12 0.52 -589.00 5057.00 3125 20240620 -27.52 1850 20241114 22.43 3065 -26.10 20250422 2080 8.89 20250331 3125 -27.52 20240620 1850 22.43 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
7 20250516 110143 57 100.00 KOSPI 종이·목재 N N N N N 2265 -55 5 -2.37 401168690 177221 48.34 2345 2345 2230 3015 1625 2320 2263.66 1.18 0 14861 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 844 -3.85 0.45 12 0.48 -589.00 5057.00 3125 20240620 -27.52 1850 20241114 22.43 3065 -26.10 20250422 2080 8.89 20250331 3125 -27.52 20240620 1850 22.43 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
8 20250516 100148 57 100.00 KOSPI 종이·목재 N N N N N 2250 -70 5 -3.02 331853615 146525 39.97 2345 2345 2230 3015 1625 2320 2264.83 1.18 0 17418 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 838 -3.82 0.44 12 0.39 -589.00 5057.00 3125 20240620 -28.00 1850 20241114 21.62 3065 -26.59 20250422 2080 8.17 20250331 3125 -28.00 20240620 1850 21.62 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
9 20250516 090147 57 100.00 KOSPI 종이·목재 N N N N N 2295 -25 5 -1.08 27325845 11870 3.24 2345 2345 2260 3015 1625 2320 2302.09 1.18 0 -1634 2500 2410 2365 2275 2230 2387 2252 372 695 1000 1480 5 1 37240693 855 -3.90 0.45 12 0.03 -589.00 5057.00 3125 20240620 -26.56 1850 20241114 24.05 3065 -25.12 20250422 2080 10.34 20250331 3125 -26.56 20240620 1850 24.05 20241114 0.51 Y 004540 1000 372 억 440453 N N 3365 N 00 N
10 20250515 160154 57 100.00 KOSPI 종이·목재 N N N N N 2320 -125 5 -5.11 862408530 363475 194.69 2445 2455 2320 3175 1715 2445 2373.06 1.15 0 -14203 2521 2482 2461 2422 2401 2472 2412 372 730 1000 1560 5 1 37240693 864 -3.94 0.46 12 0.98 -589.00 5057.00 3125 20240620 -25.76 1850 20241114 25.41 3065 -24.31 20250422 2080 11.54 20250331 3125 -25.76 20240620 1850 25.41 20241114 0.52 Y 004540 1000 372 억 427982 N N 3365 N 00 N
11 20250515 150154 57 100.00 KOSPI 종이·목재 N N N N N 2335 -110 5 -4.50 730949566 306995 164.44 2445 2455 2335 3175 1715 2445 2380.98 1.15 0 -9901 2521 2482 2461 2422 2401 2472 2412 372 730 1000 1560 5 1 37240693 870 -3.96 0.46 12 0.82 -589.00 5057.00 3125 20240620 -25.28 1850 20241114 26.22 3065 -23.82 20250422 2080 12.26 20250331 3125 -25.28 20240620 1850 26.22 20241114 0.52 Y 004540 1000 372 억 427982 N N 10698 N 00 N
12 20250515 140154 57 100.00 KOSPI 종이·목재 N N N N N 2370 -75 5 -3.07 478324426 199539 106.88 2445 2455 2350 3175 1715 2445 2397.15 1.15 0 -13376 2521 2482 2461 2422 2401 2472 2412 372 730 1000 1560 5 1 37240693 883 -4.02 0.47 12 0.54 -589.00 5057.00 3125 20240620 -24.16 1850 20241114 28.11 3065 -22.68 20250422 2080 13.94 20250331 3125 -24.16 20240620 1850 28.11 20241114 0.52 Y 004540 1000 372 억 427982 N N 10698 N 00 N