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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004540/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
20250312,160155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2300,-10,5,-0.43,117551975,51145,68.80,2300,2335,2270,3000,1620,2310,2298.41,1.09,0,-4961,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,857,-2.80,0.41,12,0.14,-820.00,5628.00,3125,20240620,-26.40,1850,20241114,24.32,2495,-7.82,20250120,2135,7.73,20250210,3125,-26.40,20240620,1850,24.32,20241114,0.48,N,004540,1000,372 억,,405228,N,N,24,N,00,N
20250312,150157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2305,-5,5,-0.22,109509180,47652,64.10,2300,2335,2270,3000,1620,2310,2298.10,1.09,0,-3531,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,858,-2.81,0.41,12,0.13,-820.00,5628.00,3125,20240620,-26.24,1850,20241114,24.59,2495,-7.62,20250120,2135,7.96,20250210,3125,-26.24,20240620,1850,24.59,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250312,140156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2320,10,2,0.43,105876365,46077,61.98,2300,2335,2270,3000,1620,2310,2297.81,1.09,0,-2655,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,864,-2.83,0.41,12,0.12,-820.00,5628.00,3125,20240620,-25.76,1850,20241114,25.41,2495,-7.01,20250120,2135,8.67,20250210,3125,-25.76,20240620,1850,25.41,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250312,130156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2330,20,2,0.87,102592980,44663,60.08,2300,2330,2270,3000,1620,2310,2297.05,1.09,0,-1786,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,868,-2.84,0.41,12,0.12,-820.00,5628.00,3125,20240620,-25.44,1850,20241114,25.95,2495,-6.61,20250120,2135,9.13,20250210,3125,-25.44,20240620,1850,25.95,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250312,120156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2320,10,2,0.43,97484635,42460,57.12,2300,2330,2270,3000,1620,2310,2295.92,1.09,0,-1320,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,864,-2.83,0.41,12,0.11,-820.00,5628.00,3125,20240620,-25.76,1850,20241114,25.41,2495,-7.01,20250120,2135,8.67,20250210,3125,-25.76,20240620,1850,25.41,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250312,110156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,-20,5,-0.87,58378916,25468,34.26,2300,2310,2270,3000,1620,2310,2292.25,1.09,0,-9262,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,853,-2.79,0.41,12,0.07,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250312,100156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2305,-5,5,-0.22,29288091,12738,17.13,2300,2310,2270,3000,1620,2310,2299.27,1.09,0,-9004,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,858,-2.81,0.41,12,0.03,-820.00,5628.00,3125,20240620,-26.24,1850,20241114,24.59,2495,-7.62,20250120,2135,7.96,20250210,3125,-26.24,20240620,1850,24.59,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250312,090156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2305,-5,5,-0.22,8190060,3561,4.79,2300,2305,2285,3000,1620,2310,2299.93,1.09,0,-3047,2400,2355,2285,2240,2170,2377,2262,372,690,1000,1470,5,1,37240693,858,-2.81,0.41,12,0.01,-820.00,5628.00,3125,20240620,-26.24,1850,20241114,24.59,2495,-7.62,20250120,2135,7.96,20250210,3125,-26.24,20240620,1850,24.59,20241114,0.48,N,004540,1000,372 억,,405228,N,N,4,N,00,N
20250311,160155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2310,-5,5,-0.22,168485170,74331,128.86,2250,2330,2215,3005,1625,2315,2266.69,1.07,0,5307,2385,2350,2320,2285,2255,2335,2270,372,690,1000,1480,5,1,37240693,860,-2.82,0.41,12,0.20,-820.00,5628.00,3125,20240620,-26.08,1850,20241114,24.86,2495,-7.41,20250120,2135,8.20,20250210,3125,-26.08,20240620,1850,24.86,20241114,0.48,N,004540,1000,372 억,,400017,N,N,4,N,00,N
20250311,150156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,-25,5,-1.08,164156065,72444,125.59,2250,2330,2215,3005,1625,2315,2265.97,1.07,0,5851,2385,2350,2320,2285,2255,2335,2270,372,690,1000,1480,5,1,37240693,853,-2.79,0.41,12,0.19,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,400017,N,N,8,N,00,N
20250311,140156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2280,-35,5,-1.51,111762730,49494,85.80,2250,2315,2215,3005,1625,2315,2258.11,1.07,0,9202,2385,2350,2320,2285,2255,2335,2270,372,690,1000,1480,5,1,37240693,849,-2.78,0.41,12,0.13,-820.00,5628.00,3125,20240620,-27.04,1850,20241114,23.24,2495,-8.62,20250120,2135,6.79,20250210,3125,-27.04,20240620,1850,23.24,20241114,0.48,N,004540,1000,372 억,,400017,N,N,8,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 20250312 160155 57 100.00 KOSPI 종이·목재 N N N N N 2300 -10 5 -0.43 117551975 51145 68.80 2300 2335 2270 3000 1620 2310 2298.41 1.09 0 -4961 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 857 -2.80 0.41 12 0.14 -820.00 5628.00 3125 20240620 -26.40 1850 20241114 24.32 2495 -7.82 20250120 2135 7.73 20250210 3125 -26.40 20240620 1850 24.32 20241114 0.48 N 004540 1000 372 억 405228 N N 24 N 00 N
3 20250312 150157 57 100.00 KOSPI 종이·목재 N N N N N 2305 -5 5 -0.22 109509180 47652 64.10 2300 2335 2270 3000 1620 2310 2298.10 1.09 0 -3531 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 858 -2.81 0.41 12 0.13 -820.00 5628.00 3125 20240620 -26.24 1850 20241114 24.59 2495 -7.62 20250120 2135 7.96 20250210 3125 -26.24 20240620 1850 24.59 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
4 20250312 140156 57 100.00 KOSPI 종이·목재 N N N N N 2320 10 2 0.43 105876365 46077 61.98 2300 2335 2270 3000 1620 2310 2297.81 1.09 0 -2655 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 864 -2.83 0.41 12 0.12 -820.00 5628.00 3125 20240620 -25.76 1850 20241114 25.41 2495 -7.01 20250120 2135 8.67 20250210 3125 -25.76 20240620 1850 25.41 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
5 20250312 130156 57 100.00 KOSPI 종이·목재 N N N N N 2330 20 2 0.87 102592980 44663 60.08 2300 2330 2270 3000 1620 2310 2297.05 1.09 0 -1786 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 868 -2.84 0.41 12 0.12 -820.00 5628.00 3125 20240620 -25.44 1850 20241114 25.95 2495 -6.61 20250120 2135 9.13 20250210 3125 -25.44 20240620 1850 25.95 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
6 20250312 120156 57 100.00 KOSPI 종이·목재 N N N N N 2320 10 2 0.43 97484635 42460 57.12 2300 2330 2270 3000 1620 2310 2295.92 1.09 0 -1320 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 864 -2.83 0.41 12 0.11 -820.00 5628.00 3125 20240620 -25.76 1850 20241114 25.41 2495 -7.01 20250120 2135 8.67 20250210 3125 -25.76 20240620 1850 25.41 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
7 20250312 110156 57 100.00 KOSPI 종이·목재 N N N N N 2290 -20 5 -0.87 58378916 25468 34.26 2300 2310 2270 3000 1620 2310 2292.25 1.09 0 -9262 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 853 -2.79 0.41 12 0.07 -820.00 5628.00 3125 20240620 -26.72 1850 20241114 23.78 2495 -8.22 20250120 2135 7.26 20250210 3125 -26.72 20240620 1850 23.78 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
8 20250312 100156 57 100.00 KOSPI 종이·목재 N N N N N 2305 -5 5 -0.22 29288091 12738 17.13 2300 2310 2270 3000 1620 2310 2299.27 1.09 0 -9004 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 858 -2.81 0.41 12 0.03 -820.00 5628.00 3125 20240620 -26.24 1850 20241114 24.59 2495 -7.62 20250120 2135 7.96 20250210 3125 -26.24 20240620 1850 24.59 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
9 20250312 090156 57 100.00 KOSPI 종이·목재 N N N N N 2305 -5 5 -0.22 8190060 3561 4.79 2300 2305 2285 3000 1620 2310 2299.93 1.09 0 -3047 2400 2355 2285 2240 2170 2377 2262 372 690 1000 1470 5 1 37240693 858 -2.81 0.41 12 0.01 -820.00 5628.00 3125 20240620 -26.24 1850 20241114 24.59 2495 -7.62 20250120 2135 7.96 20250210 3125 -26.24 20240620 1850 24.59 20241114 0.48 N 004540 1000 372 억 405228 N N 4 N 00 N
10 20250311 160155 57 100.00 KOSPI 종이·목재 N N N N N 2310 -5 5 -0.22 168485170 74331 128.86 2250 2330 2215 3005 1625 2315 2266.69 1.07 0 5307 2385 2350 2320 2285 2255 2335 2270 372 690 1000 1480 5 1 37240693 860 -2.82 0.41 12 0.20 -820.00 5628.00 3125 20240620 -26.08 1850 20241114 24.86 2495 -7.41 20250120 2135 8.20 20250210 3125 -26.08 20240620 1850 24.86 20241114 0.48 N 004540 1000 372 억 400017 N N 4 N 00 N
11 20250311 150156 57 100.00 KOSPI 종이·목재 N N N N N 2290 -25 5 -1.08 164156065 72444 125.59 2250 2330 2215 3005 1625 2315 2265.97 1.07 0 5851 2385 2350 2320 2285 2255 2335 2270 372 690 1000 1480 5 1 37240693 853 -2.79 0.41 12 0.19 -820.00 5628.00 3125 20240620 -26.72 1850 20241114 23.78 2495 -8.22 20250120 2135 7.26 20250210 3125 -26.72 20240620 1850 23.78 20241114 0.48 N 004540 1000 372 억 400017 N N 8 N 00 N
12 20250311 140156 57 100.00 KOSPI 종이·목재 N N N N N 2280 -35 5 -1.51 111762730 49494 85.80 2250 2315 2215 3005 1625 2315 2258.11 1.07 0 9202 2385 2350 2320 2285 2255 2335 2270 372 690 1000 1480 5 1 37240693 849 -2.78 0.41 12 0.13 -820.00 5628.00 3125 20240620 -27.04 1850 20241114 23.24 2495 -8.62 20250120 2135 6.79 20250210 3125 -27.04 20240620 1850 23.24 20241114 0.48 N 004540 1000 372 억 400017 N N 8 N 00 N