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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004540/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160150,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2460,290,2,13.36,11910088354,4820204,700.77,2220,2600,2220,2820,1520,2170,2470.87,0.48,0,18562,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,916,-4.18,0.49,12,12.94,-589.00,5057.00,3125,20240620,-21.28,1850,20241114,32.97,2715,-9.39,20250317,2080,18.27,20250331,3125,-21.28,20240620,1850,32.97,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,19136,N,00,N
20250401,150150,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2450,280,2,12.90,10994689422,4447657,646.61,2220,2600,2220,2820,1520,2170,2472.02,0.48,0,21575,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,912,-4.16,0.48,12,11.94,-589.00,5057.00,3125,20240620,-21.60,1850,20241114,32.43,2715,-9.76,20250317,2080,17.79,20250331,3125,-21.60,20240620,1850,32.43,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,N,00,N
20250401,140150,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,250,2,11.52,10112325445,4087164,594.20,2220,2600,2220,2820,1520,2170,2474.17,0.48,0,-538,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,901,-4.11,0.48,12,10.97,-589.00,5057.00,3125,20240620,-22.56,1850,20241114,30.81,2715,-10.87,20250317,2080,16.35,20250331,3125,-22.56,20240620,1850,30.81,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,N,00,N
20250401,130151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2425,255,2,11.75,9081828536,3660144,532.12,2220,2600,2220,2820,1520,2170,2481.28,0.48,0,-48297,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,903,-4.12,0.48,12,9.83,-589.00,5057.00,3125,20240620,-22.40,1850,20241114,31.08,2715,-10.68,20250317,2080,16.59,20250331,3125,-22.40,20240620,1850,31.08,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,N,00,N
20250401,120151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2335,165,2,7.60,1079004625,470581,68.41,2220,2350,2220,2820,1520,2170,2292.92,0.48,0,81237,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,870,-3.96,0.46,12,1.26,-589.00,5057.00,3125,20240620,-25.28,1850,20241114,26.22,2715,-14.00,20250317,2080,12.26,20250331,3125,-25.28,20240620,1850,26.22,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,N,00,N
20250401,110150,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2315,145,2,6.68,606805874,267487,38.89,2220,2350,2220,2820,1520,2170,2268.54,0.48,0,26475,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,862,-3.93,0.46,12,0.72,-589.00,5057.00,3125,20240620,-25.92,1850,20241114,25.14,2715,-14.73,20250317,2080,11.30,20250331,3125,-25.92,20240620,1850,25.14,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,N,00,N
20250401,100148,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2235,65,2,3.00,433754734,191356,27.82,2220,2350,2220,2820,1520,2170,2266.74,0.48,0,-6178,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,832,-3.79,0.44,12,0.51,-589.00,5057.00,3125,20240620,-28.48,1850,20241114,20.81,2715,-17.68,20250317,2080,7.45,20250331,3125,-28.48,20240620,1850,20.81,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,N,00,N
20250401,090149,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2300,130,2,5.99,162712625,71132,10.34,2220,2350,2220,2820,1520,2170,2287.47,0.48,0,1269,2483,2326,2203,2046,1923,2405,2125,372,650,1000,1380,5,1,37240693,857,-3.90,0.45,12,0.19,-589.00,5057.00,3125,20240620,-26.40,1850,20241114,24.32,2715,-15.29,20250317,2080,10.58,20250331,3125,-26.40,20240620,1850,24.32,20241114,0.45,Y,004540,1000,372 억,,177406,N,N,4080,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 20250401 160150 57 100.00 KOSPI 종이·목재 N N N N N 2460 290 2 13.36 11910088354 4820204 700.77 2220 2600 2220 2820 1520 2170 2470.87 0.48 0 18562 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 916 -4.18 0.49 12 12.94 -589.00 5057.00 3125 20240620 -21.28 1850 20241114 32.97 2715 -9.39 20250317 2080 18.27 20250331 3125 -21.28 20240620 1850 32.97 20241114 0.45 Y 004540 1000 372 억 177406 N N 19136 N 00 N
3 20250401 150150 57 100.00 KOSPI 종이·목재 N N N N N 2450 280 2 12.90 10994689422 4447657 646.61 2220 2600 2220 2820 1520 2170 2472.02 0.48 0 21575 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 912 -4.16 0.48 12 11.94 -589.00 5057.00 3125 20240620 -21.60 1850 20241114 32.43 2715 -9.76 20250317 2080 17.79 20250331 3125 -21.60 20240620 1850 32.43 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N
4 20250401 140150 57 100.00 KOSPI 종이·목재 N N N N N 2420 250 2 11.52 10112325445 4087164 594.20 2220 2600 2220 2820 1520 2170 2474.17 0.48 0 -538 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 901 -4.11 0.48 12 10.97 -589.00 5057.00 3125 20240620 -22.56 1850 20241114 30.81 2715 -10.87 20250317 2080 16.35 20250331 3125 -22.56 20240620 1850 30.81 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N
5 20250401 130151 57 100.00 KOSPI 종이·목재 N N N N N 2425 255 2 11.75 9081828536 3660144 532.12 2220 2600 2220 2820 1520 2170 2481.28 0.48 0 -48297 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 903 -4.12 0.48 12 9.83 -589.00 5057.00 3125 20240620 -22.40 1850 20241114 31.08 2715 -10.68 20250317 2080 16.59 20250331 3125 -22.40 20240620 1850 31.08 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N
6 20250401 120151 57 100.00 KOSPI 종이·목재 N N N N N 2335 165 2 7.60 1079004625 470581 68.41 2220 2350 2220 2820 1520 2170 2292.92 0.48 0 81237 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 870 -3.96 0.46 12 1.26 -589.00 5057.00 3125 20240620 -25.28 1850 20241114 26.22 2715 -14.00 20250317 2080 12.26 20250331 3125 -25.28 20240620 1850 26.22 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N
7 20250401 110150 57 100.00 KOSPI 종이·목재 N N N N N 2315 145 2 6.68 606805874 267487 38.89 2220 2350 2220 2820 1520 2170 2268.54 0.48 0 26475 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 862 -3.93 0.46 12 0.72 -589.00 5057.00 3125 20240620 -25.92 1850 20241114 25.14 2715 -14.73 20250317 2080 11.30 20250331 3125 -25.92 20240620 1850 25.14 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N
8 20250401 100148 57 100.00 KOSPI 종이·목재 N N N N N 2235 65 2 3.00 433754734 191356 27.82 2220 2350 2220 2820 1520 2170 2266.74 0.48 0 -6178 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 832 -3.79 0.44 12 0.51 -589.00 5057.00 3125 20240620 -28.48 1850 20241114 20.81 2715 -17.68 20250317 2080 7.45 20250331 3125 -28.48 20240620 1850 20.81 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N
9 20250401 090149 57 100.00 KOSPI 종이·목재 N N N N N 2300 130 2 5.99 162712625 71132 10.34 2220 2350 2220 2820 1520 2170 2287.47 0.48 0 1269 2483 2326 2203 2046 1923 2405 2125 372 650 1000 1380 5 1 37240693 857 -3.90 0.45 12 0.19 -589.00 5057.00 3125 20240620 -26.40 1850 20241114 24.32 2715 -15.29 20250317 2080 10.58 20250331 3125 -26.40 20240620 1850 24.32 20241114 0.45 Y 004540 1000 372 억 177406 N N 4080 N 00 N