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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,-5,5,-0.20,316427959,127759,25.06,2540,2550,2450,3230,1740,2485,2476.75,1.17,0,-19223,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,924,-4.21,0.49,12,0.34,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,7789,N,00,N
20250513,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2485,0,3,0.00,303152204,122397,24.01,2540,2550,2450,3230,1740,2485,2476.79,1.17,0,-18116,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,925,-4.22,0.49,12,0.33,-589.00,5057.00,3125,20240620,-20.48,1850,20241114,34.32,3065,-18.92,20250422,2080,19.47,20250331,3125,-20.48,20240620,1850,34.32,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250513,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2475,-10,5,-0.40,268495594,108382,21.26,2540,2550,2450,3230,1740,2485,2477.31,1.17,0,-22307,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,922,-4.20,0.49,12,0.29,-589.00,5057.00,3125,20240620,-20.80,1850,20241114,33.78,3065,-19.25,20250422,2080,18.99,20250331,3125,-20.80,20240620,1850,33.78,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250513,130154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,-5,5,-0.20,246672579,99548,19.53,2540,2550,2450,3230,1740,2485,2477.93,1.17,0,-22416,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,924,-4.21,0.49,12,0.27,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250513,120155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2475,-10,5,-0.40,218007719,87963,17.26,2540,2550,2450,3230,1740,2485,2478.40,1.17,0,-25154,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,922,-4.20,0.49,12,0.24,-589.00,5057.00,3125,20240620,-20.80,1850,20241114,33.78,3065,-19.25,20250422,2080,18.99,20250331,3125,-20.80,20240620,1850,33.78,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250513,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2470,-15,5,-0.60,176150564,71047,13.94,2540,2550,2450,3230,1740,2485,2479.35,1.17,0,-21172,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,920,-4.19,0.49,12,0.19,-589.00,5057.00,3125,20240620,-20.96,1850,20241114,33.51,3065,-19.41,20250422,2080,18.75,20250331,3125,-20.96,20240620,1850,33.51,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250513,100153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,-30,5,-1.21,125046645,50285,9.86,2540,2550,2455,3230,1740,2485,2486.76,1.17,0,-20924,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,914,-4.17,0.49,12,0.14,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250513,090155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2495,10,2,0.40,19748930,7854,1.54,2540,2550,2495,3230,1740,2485,2514.51,1.17,0,-4331,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,929,-4.24,0.49,12,0.02,-589.00,5057.00,3125,20240620,-20.16,1850,20241114,34.86,3065,-18.60,20250422,2080,19.95,20250331,3125,-20.16,20240620,1850,34.86,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
20250512,160151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2485,55,2,2.26,1286502773,509024,329.37,2395,2590,2395,3155,1705,2430,2527.40,1.02,0,52756,2523,2476,2448,2401,2373,2462,2387,372,725,1000,1550,5,1,37240693,925,-4.22,0.49,12,1.37,-589.00,5057.00,3125,20240620,-20.48,1850,20241114,34.32,3065,-18.92,20250422,2080,19.47,20250331,3125,-20.48,20240620,1850,34.32,20241114,0.63,Y,004540,1000,372 억,,381298,N,N,12813,N,00,N
20250512,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,50,2,2.06,1257558059,497419,321.86,2395,2590,2395,3155,1705,2430,2528.17,1.02,0,47598,2523,2476,2448,2401,2373,2462,2387,372,725,1000,1550,5,1,37240693,924,-4.21,0.49,12,1.34,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.63,Y,004540,1000,372 억,,381298,N,N,8018,N,00,N
20250512,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2510,80,2,3.29,1210871882,478727,309.76,2395,2590,2395,3155,1705,2430,2529.36,1.02,0,48168,2523,2476,2448,2401,2373,2462,2387,372,725,1000,1550,5,1,37240693,935,-4.26,0.50,12,1.29,-589.00,5057.00,3125,20240620,-19.68,1850,20241114,35.68,3065,-18.11,20250422,2080,20.67,20250331,3125,-19.68,20240620,1850,35.68,20241114,0.63,Y,004540,1000,372 억,,381298,N,N,8018,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 20250513 160152 57 100.00 KOSPI 종이·목재 N N N N N 2480 -5 5 -0.20 316427959 127759 25.06 2540 2550 2450 3230 1740 2485 2476.75 1.17 0 -19223 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 924 -4.21 0.49 12 0.34 -589.00 5057.00 3125 20240620 -20.64 1850 20241114 34.05 3065 -19.09 20250422 2080 19.23 20250331 3125 -20.64 20240620 1850 34.05 20241114 0.62 Y 004540 1000 372 억 435254 N N 7789 N 00 N
3 20250513 150153 57 100.00 KOSPI 종이·목재 N N N N N 2485 0 3 0.00 303152204 122397 24.01 2540 2550 2450 3230 1740 2485 2476.79 1.17 0 -18116 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 925 -4.22 0.49 12 0.33 -589.00 5057.00 3125 20240620 -20.48 1850 20241114 34.32 3065 -18.92 20250422 2080 19.47 20250331 3125 -20.48 20240620 1850 34.32 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
4 20250513 140153 57 100.00 KOSPI 종이·목재 N N N N N 2475 -10 5 -0.40 268495594 108382 21.26 2540 2550 2450 3230 1740 2485 2477.31 1.17 0 -22307 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 922 -4.20 0.49 12 0.29 -589.00 5057.00 3125 20240620 -20.80 1850 20241114 33.78 3065 -19.25 20250422 2080 18.99 20250331 3125 -20.80 20240620 1850 33.78 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
5 20250513 130154 57 100.00 KOSPI 종이·목재 N N N N N 2480 -5 5 -0.20 246672579 99548 19.53 2540 2550 2450 3230 1740 2485 2477.93 1.17 0 -22416 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 924 -4.21 0.49 12 0.27 -589.00 5057.00 3125 20240620 -20.64 1850 20241114 34.05 3065 -19.09 20250422 2080 19.23 20250331 3125 -20.64 20240620 1850 34.05 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
6 20250513 120155 57 100.00 KOSPI 종이·목재 N N N N N 2475 -10 5 -0.40 218007719 87963 17.26 2540 2550 2450 3230 1740 2485 2478.40 1.17 0 -25154 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 922 -4.20 0.49 12 0.24 -589.00 5057.00 3125 20240620 -20.80 1850 20241114 33.78 3065 -19.25 20250422 2080 18.99 20250331 3125 -20.80 20240620 1850 33.78 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
7 20250513 110154 57 100.00 KOSPI 종이·목재 N N N N N 2470 -15 5 -0.60 176150564 71047 13.94 2540 2550 2450 3230 1740 2485 2479.35 1.17 0 -21172 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 920 -4.19 0.49 12 0.19 -589.00 5057.00 3125 20240620 -20.96 1850 20241114 33.51 3065 -19.41 20250422 2080 18.75 20250331 3125 -20.96 20240620 1850 33.51 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
8 20250513 100153 57 100.00 KOSPI 종이·목재 N N N N N 2455 -30 5 -1.21 125046645 50285 9.86 2540 2550 2455 3230 1740 2485 2486.76 1.17 0 -20924 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 914 -4.17 0.49 12 0.14 -589.00 5057.00 3125 20240620 -21.44 1850 20241114 32.70 3065 -19.90 20250422 2080 18.03 20250331 3125 -21.44 20240620 1850 32.70 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
9 20250513 090155 57 100.00 KOSPI 종이·목재 N N N N N 2495 10 2 0.40 19748930 7854 1.54 2540 2550 2495 3230 1740 2485 2514.51 1.17 0 -4331 2685 2585 2490 2390 2295 2635 2440 372 745 1000 1590 5 1 37240693 929 -4.24 0.49 12 0.02 -589.00 5057.00 3125 20240620 -20.16 1850 20241114 34.86 3065 -18.60 20250422 2080 19.95 20250331 3125 -20.16 20240620 1850 34.86 20241114 0.62 Y 004540 1000 372 억 435254 N N 12813 N 00 N
10 20250512 160151 57 100.00 KOSPI 종이·목재 N N N N N 2485 55 2 2.26 1286502773 509024 329.37 2395 2590 2395 3155 1705 2430 2527.40 1.02 0 52756 2523 2476 2448 2401 2373 2462 2387 372 725 1000 1550 5 1 37240693 925 -4.22 0.49 12 1.37 -589.00 5057.00 3125 20240620 -20.48 1850 20241114 34.32 3065 -18.92 20250422 2080 19.47 20250331 3125 -20.48 20240620 1850 34.32 20241114 0.63 Y 004540 1000 372 억 381298 N N 12813 N 00 N
11 20250512 150153 57 100.00 KOSPI 종이·목재 N N N N N 2480 50 2 2.06 1257558059 497419 321.86 2395 2590 2395 3155 1705 2430 2528.17 1.02 0 47598 2523 2476 2448 2401 2373 2462 2387 372 725 1000 1550 5 1 37240693 924 -4.21 0.49 12 1.34 -589.00 5057.00 3125 20240620 -20.64 1850 20241114 34.05 3065 -19.09 20250422 2080 19.23 20250331 3125 -20.64 20240620 1850 34.05 20241114 0.63 Y 004540 1000 372 억 381298 N N 8018 N 00 N
12 20250512 140153 57 100.00 KOSPI 종이·목재 N N N N N 2510 80 2 3.29 1210871882 478727 309.76 2395 2590 2395 3155 1705 2430 2529.36 1.02 0 48168 2523 2476 2448 2401 2373 2462 2387 372 725 1000 1550 5 1 37240693 935 -4.26 0.50 12 1.29 -589.00 5057.00 3125 20240620 -19.68 1850 20241114 35.68 3065 -18.11 20250422 2080 20.67 20250331 3125 -19.68 20240620 1850 35.68 20241114 0.63 Y 004540 1000 372 억 381298 N N 8018 N 00 N