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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2345,-30,5,-1.26,710069982,300945,10.21,2370,2390,2335,3085,1665,2375,2359.47,0.27,0,72801,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,873,-2.86,0.42,12,0.81,-820.00,5628.00,3125,20240620,-24.96,1850,20241114,26.76,2715,-13.63,20250317,2135,9.84,20250210,3125,-24.96,20240620,1850,26.76,20241114,0.48,N,004540,1000,372 억,,101730,N,N,30,N,00,N
20250318,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2360,-15,5,-0.63,648489077,274734,9.32,2370,2390,2335,3085,1665,2375,2360.43,0.27,0,71450,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,879,-2.88,0.42,12,0.74,-820.00,5628.00,3125,20240620,-24.48,1850,20241114,27.57,2715,-13.08,20250317,2135,10.54,20250210,3125,-24.48,20240620,1850,27.57,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250318,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2350,-25,5,-1.05,606774797,257076,8.72,2370,2390,2335,3085,1665,2375,2360.29,0.27,0,72239,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,875,-2.87,0.42,12,0.69,-820.00,5628.00,3125,20240620,-24.80,1850,20241114,27.03,2715,-13.44,20250317,2135,10.07,20250210,3125,-24.80,20240620,1850,27.03,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250318,130158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2365,-10,5,-0.42,573333647,242922,8.24,2370,2390,2335,3085,1665,2375,2360.16,0.27,0,64746,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,881,-2.88,0.42,12,0.65,-820.00,5628.00,3125,20240620,-24.32,1850,20241114,27.84,2715,-12.89,20250317,2135,10.77,20250210,3125,-24.32,20240620,1850,27.84,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250318,120157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,387375512,163849,5.56,2370,2390,2335,3085,1665,2375,2364.22,0.27,0,31444,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,884,-2.90,0.42,12,0.44,-820.00,5628.00,3125,20240620,-24.00,1850,20241114,28.38,2715,-12.52,20250317,2135,11.24,20250210,3125,-24.00,20240620,1850,28.38,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250318,110157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2380,5,2,0.21,306119457,129590,4.40,2370,2390,2335,3085,1665,2375,2362.22,0.27,0,29962,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,886,-2.90,0.42,12,0.35,-820.00,5628.00,3125,20240620,-23.84,1850,20241114,28.65,2715,-12.34,20250317,2135,11.48,20250210,3125,-23.84,20240620,1850,28.65,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250318,100158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2365,-10,5,-0.42,220574620,93573,3.17,2370,2390,2335,3085,1665,2375,2357.25,0.27,0,24829,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,881,-2.88,0.42,12,0.25,-820.00,5628.00,3125,20240620,-24.32,1850,20241114,27.84,2715,-12.89,20250317,2135,10.77,20250210,3125,-24.32,20240620,1850,27.84,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250318,090158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2360,-15,5,-0.63,9460320,3999,0.14,2370,2385,2350,3085,1665,2375,2365.67,0.27,0,-255,2878,2626,2463,2211,2048,2752,2337,372,710,1000,1520,5,1,37240693,879,-2.88,0.42,12,0.01,-820.00,5628.00,3125,20240620,-24.48,1850,20241114,27.57,2715,-13.08,20250317,2135,10.54,20250210,3125,-24.48,20240620,1850,27.57,20241114,0.48,N,004540,1000,372 억,,101730,N,N,5,N,00,N
20250317,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2375,80,2,3.49,7349429534,2938349,4948.30,2365,2715,2300,2980,1610,2295,2501.32,1.08,0,-285516,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,884,-2.90,0.42,12,7.89,-820.00,5628.00,3125,20240620,-24.00,1850,20241114,28.38,2715,-12.52,20250317,2135,11.24,20250210,3125,-24.00,20240620,1850,28.38,20241114,0.48,N,004540,1000,372 억,,400890,N,N,5,N,00,N
20250317,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2390,95,2,4.14,7172374364,2863815,4822.78,2365,2715,2300,2980,1610,2295,2504.49,1.08,0,-300486,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,890,-2.91,0.42,12,7.69,-820.00,5628.00,3125,20240620,-23.52,1850,20241114,29.19,2715,-11.97,20250317,2135,11.94,20250210,3125,-23.52,20240620,1850,29.19,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2400,105,2,4.58,6915087084,2756162,4641.49,2365,2715,2300,2980,1610,2295,2508.96,1.08,0,-304303,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,894,-2.93,0.43,12,7.40,-820.00,5628.00,3125,20240620,-23.20,1850,20241114,29.73,2715,-11.60,20250317,2135,12.41,20250210,3125,-23.20,20240620,1850,29.73,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,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 20250318 160158 57 100.00 KOSPI 종이·목재 N N N N N 2345 -30 5 -1.26 710069982 300945 10.21 2370 2390 2335 3085 1665 2375 2359.47 0.27 0 72801 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 873 -2.86 0.42 12 0.81 -820.00 5628.00 3125 20240620 -24.96 1850 20241114 26.76 2715 -13.63 20250317 2135 9.84 20250210 3125 -24.96 20240620 1850 26.76 20241114 0.48 N 004540 1000 372 억 101730 N N 30 N 00 N
3 20250318 150158 57 100.00 KOSPI 종이·목재 N N N N N 2360 -15 5 -0.63 648489077 274734 9.32 2370 2390 2335 3085 1665 2375 2360.43 0.27 0 71450 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 879 -2.88 0.42 12 0.74 -820.00 5628.00 3125 20240620 -24.48 1850 20241114 27.57 2715 -13.08 20250317 2135 10.54 20250210 3125 -24.48 20240620 1850 27.57 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
4 20250318 140158 57 100.00 KOSPI 종이·목재 N N N N N 2350 -25 5 -1.05 606774797 257076 8.72 2370 2390 2335 3085 1665 2375 2360.29 0.27 0 72239 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 875 -2.87 0.42 12 0.69 -820.00 5628.00 3125 20240620 -24.80 1850 20241114 27.03 2715 -13.44 20250317 2135 10.07 20250210 3125 -24.80 20240620 1850 27.03 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
5 20250318 130158 57 100.00 KOSPI 종이·목재 N N N N N 2365 -10 5 -0.42 573333647 242922 8.24 2370 2390 2335 3085 1665 2375 2360.16 0.27 0 64746 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 881 -2.88 0.42 12 0.65 -820.00 5628.00 3125 20240620 -24.32 1850 20241114 27.84 2715 -12.89 20250317 2135 10.77 20250210 3125 -24.32 20240620 1850 27.84 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
6 20250318 120157 57 100.00 KOSPI 종이·목재 N N N N N 2375 0 3 0.00 387375512 163849 5.56 2370 2390 2335 3085 1665 2375 2364.22 0.27 0 31444 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 884 -2.90 0.42 12 0.44 -820.00 5628.00 3125 20240620 -24.00 1850 20241114 28.38 2715 -12.52 20250317 2135 11.24 20250210 3125 -24.00 20240620 1850 28.38 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
7 20250318 110157 57 100.00 KOSPI 종이·목재 N N N N N 2380 5 2 0.21 306119457 129590 4.40 2370 2390 2335 3085 1665 2375 2362.22 0.27 0 29962 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 886 -2.90 0.42 12 0.35 -820.00 5628.00 3125 20240620 -23.84 1850 20241114 28.65 2715 -12.34 20250317 2135 11.48 20250210 3125 -23.84 20240620 1850 28.65 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
8 20250318 100158 57 100.00 KOSPI 종이·목재 N N N N N 2365 -10 5 -0.42 220574620 93573 3.17 2370 2390 2335 3085 1665 2375 2357.25 0.27 0 24829 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 881 -2.88 0.42 12 0.25 -820.00 5628.00 3125 20240620 -24.32 1850 20241114 27.84 2715 -12.89 20250317 2135 10.77 20250210 3125 -24.32 20240620 1850 27.84 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
9 20250318 090158 57 100.00 KOSPI 종이·목재 N N N N N 2360 -15 5 -0.63 9460320 3999 0.14 2370 2385 2350 3085 1665 2375 2365.67 0.27 0 -255 2878 2626 2463 2211 2048 2752 2337 372 710 1000 1520 5 1 37240693 879 -2.88 0.42 12 0.01 -820.00 5628.00 3125 20240620 -24.48 1850 20241114 27.57 2715 -13.08 20250317 2135 10.54 20250210 3125 -24.48 20240620 1850 27.57 20241114 0.48 N 004540 1000 372 억 101730 N N 5 N 00 N
10 20250317 160158 57 100.00 KOSPI 종이·목재 N N N N N 2375 80 2 3.49 7349429534 2938349 4948.30 2365 2715 2300 2980 1610 2295 2501.32 1.08 0 -285516 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 884 -2.90 0.42 12 7.89 -820.00 5628.00 3125 20240620 -24.00 1850 20241114 28.38 2715 -12.52 20250317 2135 11.24 20250210 3125 -24.00 20240620 1850 28.38 20241114 0.48 N 004540 1000 372 억 400890 N N 5 N 00 N
11 20250317 150158 57 100.00 KOSPI 종이·목재 N N N N N 2390 95 2 4.14 7172374364 2863815 4822.78 2365 2715 2300 2980 1610 2295 2504.49 1.08 0 -300486 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 890 -2.91 0.42 12 7.69 -820.00 5628.00 3125 20240620 -23.52 1850 20241114 29.19 2715 -11.97 20250317 2135 11.94 20250210 3125 -23.52 20240620 1850 29.19 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
12 20250317 140158 57 100.00 KOSPI 종이·목재 N N N N N 2400 105 2 4.58 6915087084 2756162 4641.49 2365 2715 2300 2980 1610 2295 2508.96 1.08 0 -304303 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 894 -2.93 0.43 12 7.40 -820.00 5628.00 3125 20240620 -23.20 1850 20241114 29.73 2715 -11.60 20250317 2135 12.41 20250210 3125 -23.20 20240620 1850 29.73 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N