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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004540/price/prices-20250401.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
20250407,160151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2760,120,2,4.55,10869084391,3837334,107.96,2690,3000,2615,3430,1850,2640,2832.53,0.95,0,-210754,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1028,-4.69,0.55,12,10.30,-589.00,5057.00,3125,20240620,-11.68,1850,20241114,49.19,3000,-8.00,20250407,2080,32.69,20250331,3125,-11.68,20240620,1850,49.19,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,9246,N,00,N
20250407,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,95,2,3.60,10732438180,3787469,106.55,2690,3000,2615,3430,1850,2640,2833.67,0.95,0,-211343,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1019,-4.64,0.54,12,10.17,-589.00,5057.00,3125,20240620,-12.48,1850,20241114,47.84,3000,-8.83,20250407,2080,31.49,20250331,3125,-12.48,20240620,1850,47.84,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250407,140152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,105,2,3.98,10164610575,3583075,100.80,2690,3000,2615,3430,1850,2640,2836.84,0.95,0,-200315,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1022,-4.66,0.54,12,9.62,-589.00,5057.00,3125,20240620,-12.16,1850,20241114,48.38,3000,-8.50,20250407,2080,31.97,20250331,3125,-12.16,20240620,1850,48.38,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250407,130151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,130,2,4.92,9618261613,3383460,95.19,2690,3000,2615,3430,1850,2640,2842.73,0.95,0,-189403,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1032,-4.70,0.55,12,9.09,-589.00,5057.00,3125,20240620,-11.36,1850,20241114,49.73,3000,-7.67,20250407,2080,33.17,20250331,3125,-11.36,20240620,1850,49.73,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250407,120152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2785,145,2,5.49,9295192902,3267115,91.91,2690,3000,2615,3430,1850,2640,2845.08,0.95,0,-172326,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1037,-4.73,0.55,12,8.77,-589.00,5057.00,3125,20240620,-10.88,1850,20241114,50.54,3000,-7.17,20250407,2080,33.89,20250331,3125,-10.88,20240620,1850,50.54,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250407,110152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2755,115,2,4.36,8890813993,3120710,87.80,2690,3000,2615,3430,1850,2640,2848.97,0.95,0,-159426,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1026,-4.68,0.54,12,8.38,-589.00,5057.00,3125,20240620,-11.84,1850,20241114,48.92,3000,-8.17,20250407,2080,32.45,20250331,3125,-11.84,20240620,1850,48.92,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250407,100152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2850,210,2,7.95,7916034984,2771779,77.98,2690,3000,2615,3430,1850,2640,2855.94,0.95,0,-149590,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,1061,-4.84,0.56,12,7.44,-589.00,5057.00,3125,20240620,-8.80,1850,20241114,54.05,3000,-5.00,20250407,2080,37.02,20250331,3125,-8.80,20240620,1850,54.05,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250407,090151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,5,2,0.19,475575060,177674,5.00,2690,2750,2640,3430,1850,2640,2676.67,0.95,0,-61981,3206,2922,2596,2312,1986,3065,2455,372,790,1000,1680,5,1,37240693,985,-4.49,0.52,12,0.48,-589.00,5057.00,3125,20240620,-15.36,1850,20241114,42.97,2880,-8.16,20250404,2080,27.16,20250331,3125,-15.36,20240620,1850,42.97,20241114,0.27,Y,004540,1000,372 억,,352820,N,N,26187,N,00,N
20250404,160152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2640,200,2,8.20,9190979469,3515232,509.22,2440,2880,2270,3170,1710,2440,2614.61,0.69,0,98410,2596,2517,2446,2367,2296,2557,2407,372,730,1000,1560,5,1,37240693,983,-4.48,0.52,12,9.44,-589.00,5057.00,3125,20240620,-15.52,1850,20241114,42.70,2880,-8.33,20250404,2080,26.92,20250331,3125,-15.52,20240620,1850,42.70,20241114,0.31,Y,004540,1000,372 억,,258648,N,N,26187,N,00,N
20250404,150152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2580,140,2,5.74,8967949614,3429836,496.85,2440,2880,2270,3170,1710,2440,2614.69,0.69,0,82948,2596,2517,2446,2367,2296,2557,2407,372,730,1000,1560,5,1,37240693,961,-4.38,0.51,12,9.21,-589.00,5057.00,3125,20240620,-17.44,1850,20241114,39.46,2880,-10.42,20250404,2080,24.04,20250331,3125,-17.44,20240620,1850,39.46,20241114,0.31,Y,004540,1000,372 억,,258648,N,N,3478,N,00,N
20250404,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2675,235,2,9.63,8139009859,3110859,450.64,2440,2880,2270,3170,1710,2440,2616.32,0.69,0,-96117,2596,2517,2446,2367,2296,2557,2407,372,730,1000,1560,5,1,37240693,996,-4.54,0.53,12,8.35,-589.00,5057.00,3125,20240620,-14.40,1850,20241114,44.59,2880,-7.12,20250404,2080,28.61,20250331,3125,-14.40,20240620,1850,44.59,20241114,0.31,Y,004540,1000,372 억,,258648,N,N,3478,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 20250407 160151 57 100.00 KOSPI 종이·목재 N N N N N 2760 120 2 4.55 10869084391 3837334 107.96 2690 3000 2615 3430 1850 2640 2832.53 0.95 0 -210754 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1028 -4.69 0.55 12 10.30 -589.00 5057.00 3125 20240620 -11.68 1850 20241114 49.19 3000 -8.00 20250407 2080 32.69 20250331 3125 -11.68 20240620 1850 49.19 20241114 0.27 Y 004540 1000 372 억 352820 N N 9246 N 00 N
3 20250407 150153 57 100.00 KOSPI 종이·목재 N N N N N 2735 95 2 3.60 10732438180 3787469 106.55 2690 3000 2615 3430 1850 2640 2833.67 0.95 0 -211343 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1019 -4.64 0.54 12 10.17 -589.00 5057.00 3125 20240620 -12.48 1850 20241114 47.84 3000 -8.83 20250407 2080 31.49 20250331 3125 -12.48 20240620 1850 47.84 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
4 20250407 140152 57 100.00 KOSPI 종이·목재 N N N N N 2745 105 2 3.98 10164610575 3583075 100.80 2690 3000 2615 3430 1850 2640 2836.84 0.95 0 -200315 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1022 -4.66 0.54 12 9.62 -589.00 5057.00 3125 20240620 -12.16 1850 20241114 48.38 3000 -8.50 20250407 2080 31.97 20250331 3125 -12.16 20240620 1850 48.38 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
5 20250407 130151 57 100.00 KOSPI 종이·목재 N N N N N 2770 130 2 4.92 9618261613 3383460 95.19 2690 3000 2615 3430 1850 2640 2842.73 0.95 0 -189403 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1032 -4.70 0.55 12 9.09 -589.00 5057.00 3125 20240620 -11.36 1850 20241114 49.73 3000 -7.67 20250407 2080 33.17 20250331 3125 -11.36 20240620 1850 49.73 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
6 20250407 120152 57 100.00 KOSPI 종이·목재 N N N N N 2785 145 2 5.49 9295192902 3267115 91.91 2690 3000 2615 3430 1850 2640 2845.08 0.95 0 -172326 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1037 -4.73 0.55 12 8.77 -589.00 5057.00 3125 20240620 -10.88 1850 20241114 50.54 3000 -7.17 20250407 2080 33.89 20250331 3125 -10.88 20240620 1850 50.54 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
7 20250407 110152 57 100.00 KOSPI 종이·목재 N N N N N 2755 115 2 4.36 8890813993 3120710 87.80 2690 3000 2615 3430 1850 2640 2848.97 0.95 0 -159426 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1026 -4.68 0.54 12 8.38 -589.00 5057.00 3125 20240620 -11.84 1850 20241114 48.92 3000 -8.17 20250407 2080 32.45 20250331 3125 -11.84 20240620 1850 48.92 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
8 20250407 100152 57 100.00 KOSPI 종이·목재 N N N N N 2850 210 2 7.95 7916034984 2771779 77.98 2690 3000 2615 3430 1850 2640 2855.94 0.95 0 -149590 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 1061 -4.84 0.56 12 7.44 -589.00 5057.00 3125 20240620 -8.80 1850 20241114 54.05 3000 -5.00 20250407 2080 37.02 20250331 3125 -8.80 20240620 1850 54.05 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
9 20250407 090151 57 100.00 KOSPI 종이·목재 N N N N N 2645 5 2 0.19 475575060 177674 5.00 2690 2750 2640 3430 1850 2640 2676.67 0.95 0 -61981 3206 2922 2596 2312 1986 3065 2455 372 790 1000 1680 5 1 37240693 985 -4.49 0.52 12 0.48 -589.00 5057.00 3125 20240620 -15.36 1850 20241114 42.97 2880 -8.16 20250404 2080 27.16 20250331 3125 -15.36 20240620 1850 42.97 20241114 0.27 Y 004540 1000 372 억 352820 N N 26187 N 00 N
10 20250404 160152 57 100.00 KOSPI 종이·목재 N N N N N 2640 200 2 8.20 9190979469 3515232 509.22 2440 2880 2270 3170 1710 2440 2614.61 0.69 0 98410 2596 2517 2446 2367 2296 2557 2407 372 730 1000 1560 5 1 37240693 983 -4.48 0.52 12 9.44 -589.00 5057.00 3125 20240620 -15.52 1850 20241114 42.70 2880 -8.33 20250404 2080 26.92 20250331 3125 -15.52 20240620 1850 42.70 20241114 0.31 Y 004540 1000 372 억 258648 N N 26187 N 00 N
11 20250404 150152 57 100.00 KOSPI 종이·목재 N N N N N 2580 140 2 5.74 8967949614 3429836 496.85 2440 2880 2270 3170 1710 2440 2614.69 0.69 0 82948 2596 2517 2446 2367 2296 2557 2407 372 730 1000 1560 5 1 37240693 961 -4.38 0.51 12 9.21 -589.00 5057.00 3125 20240620 -17.44 1850 20241114 39.46 2880 -10.42 20250404 2080 24.04 20250331 3125 -17.44 20240620 1850 39.46 20241114 0.31 Y 004540 1000 372 억 258648 N N 3478 N 00 N
12 20250404 140153 57 100.00 KOSPI 종이·목재 N N N N N 2675 235 2 9.63 8139009859 3110859 450.64 2440 2880 2270 3170 1710 2440 2616.32 0.69 0 -96117 2596 2517 2446 2367 2296 2557 2407 372 730 1000 1560 5 1 37240693 996 -4.54 0.53 12 8.35 -589.00 5057.00 3125 20240620 -14.40 1850 20241114 44.59 2880 -7.12 20250404 2080 28.61 20250331 3125 -14.40 20240620 1850 44.59 20241114 0.31 Y 004540 1000 372 억 258648 N N 3478 N 00 N