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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2640,-30,5,-1.12,680970211,258336,48.79,2660,2690,2595,3470,1870,2670,2635.98,0.67,0,30204,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,983,-4.48,0.52,12,0.69,-589.00,5057.00,3125,20240620,-15.52,1850,20241114,42.70,3000,-12.00,20250407,2080,26.92,20250331,3125,-15.52,20240620,1850,42.70,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,14579,N,00,N
20250411,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2630,-40,5,-1.50,628459876,238391,45.02,2660,2690,2595,3470,1870,2670,2636.26,0.67,0,25116,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,979,-4.47,0.52,12,0.64,-589.00,5057.00,3125,20240620,-15.84,1850,20241114,42.16,3000,-12.33,20250407,2080,26.44,20250331,3125,-15.84,20240620,1850,42.16,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250411,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2655,-15,5,-0.56,533995791,202563,38.25,2660,2690,2595,3470,1870,2670,2636.20,0.67,0,28560,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,989,-4.51,0.53,12,0.54,-589.00,5057.00,3125,20240620,-15.04,1850,20241114,43.51,3000,-11.50,20250407,2080,27.64,20250331,3125,-15.04,20240620,1850,43.51,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250411,130154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,-20,5,-0.75,440186766,167117,31.56,2660,2690,2595,3470,1870,2670,2634.00,0.67,0,15661,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,987,-4.50,0.52,12,0.45,-589.00,5057.00,3125,20240620,-15.20,1850,20241114,43.24,3000,-11.67,20250407,2080,27.40,20250331,3125,-15.20,20240620,1850,43.24,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250411,120155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-25,5,-0.94,365454216,138859,26.22,2660,2690,2595,3470,1870,2670,2631.84,0.67,0,2843,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,985,-4.49,0.52,12,0.37,-589.00,5057.00,3125,20240620,-15.36,1850,20241114,42.97,3000,-11.83,20250407,2080,27.16,20250331,3125,-15.36,20240620,1850,42.97,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250411,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,-20,5,-0.75,276757715,105294,19.88,2660,2690,2595,3470,1870,2670,2628.43,0.67,0,4875,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,987,-4.50,0.52,12,0.28,-589.00,5057.00,3125,20240620,-15.20,1850,20241114,43.24,3000,-11.67,20250407,2080,27.40,20250331,3125,-15.20,20240620,1850,43.24,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250411,100154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2620,-50,5,-1.87,228267915,86928,16.42,2660,2690,2595,3470,1870,2670,2625.94,0.67,0,5745,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,976,-4.45,0.52,12,0.23,-589.00,5057.00,3125,20240620,-16.16,1850,20241114,41.62,3000,-12.67,20250407,2080,25.96,20250331,3125,-16.16,20240620,1850,41.62,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250411,090155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2660,-10,5,-0.37,15736515,5907,1.12,2660,2675,2660,3470,1870,2670,2664.05,0.67,0,3280,2820,2745,2645,2570,2470,2782,2607,372,800,1000,1700,5,1,37240693,991,-4.52,0.53,12,0.02,-589.00,5057.00,3125,20240620,-14.88,1850,20241114,43.78,3000,-11.33,20250407,2080,27.88,20250331,3125,-14.88,20240620,1850,43.78,20241114,0.64,Y,004540,1000,372 억,,250222,N,N,4975,N,00,N
20250410,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,25,2,0.95,1396449783,526058,60.55,2590,2720,2545,3435,1855,2645,2654.55,0.50,0,39813,2995,2820,2675,2500,2355,2747,2427,372,790,1000,1690,5,1,37240693,994,-4.53,0.53,12,1.41,-589.00,5057.00,3125,20240620,-14.56,1850,20241114,44.32,3000,-11.00,20250407,2080,28.37,20250331,3125,-14.56,20240620,1850,44.32,20241114,0.46,Y,004540,1000,372 억,,184977,N,N,4975,N,00,N
20250410,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2655,10,2,0.38,1317153247,496329,57.13,2590,2720,2545,3435,1855,2645,2653.79,0.50,0,35613,2995,2820,2675,2500,2355,2747,2427,372,790,1000,1690,5,1,37240693,989,-4.51,0.53,12,1.33,-589.00,5057.00,3125,20240620,-15.04,1850,20241114,43.51,3000,-11.50,20250407,2080,27.64,20250331,3125,-15.04,20240620,1850,43.51,20241114,0.46,Y,004540,1000,372 억,,184977,N,N,17427,N,00,N
20250410,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,20,2,0.76,1165115342,439140,50.54,2590,2720,2545,3435,1855,2645,2653.18,0.50,0,41653,2995,2820,2675,2500,2355,2747,2427,372,790,1000,1690,5,1,37240693,992,-4.52,0.53,12,1.18,-589.00,5057.00,3125,20240620,-14.72,1850,20241114,44.05,3000,-11.17,20250407,2080,28.12,20250331,3125,-14.72,20240620,1850,44.05,20241114,0.46,Y,004540,1000,372 억,,184977,N,N,17427,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 20250411 160154 57 100.00 KOSPI 종이·목재 N N N N N 2640 -30 5 -1.12 680970211 258336 48.79 2660 2690 2595 3470 1870 2670 2635.98 0.67 0 30204 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 983 -4.48 0.52 12 0.69 -589.00 5057.00 3125 20240620 -15.52 1850 20241114 42.70 3000 -12.00 20250407 2080 26.92 20250331 3125 -15.52 20240620 1850 42.70 20241114 0.64 Y 004540 1000 372 억 250222 N N 14579 N 00 N
3 20250411 150154 57 100.00 KOSPI 종이·목재 N N N N N 2630 -40 5 -1.50 628459876 238391 45.02 2660 2690 2595 3470 1870 2670 2636.26 0.67 0 25116 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 979 -4.47 0.52 12 0.64 -589.00 5057.00 3125 20240620 -15.84 1850 20241114 42.16 3000 -12.33 20250407 2080 26.44 20250331 3125 -15.84 20240620 1850 42.16 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
4 20250411 140154 57 100.00 KOSPI 종이·목재 N N N N N 2655 -15 5 -0.56 533995791 202563 38.25 2660 2690 2595 3470 1870 2670 2636.20 0.67 0 28560 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 989 -4.51 0.53 12 0.54 -589.00 5057.00 3125 20240620 -15.04 1850 20241114 43.51 3000 -11.50 20250407 2080 27.64 20250331 3125 -15.04 20240620 1850 43.51 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
5 20250411 130154 57 100.00 KOSPI 종이·목재 N N N N N 2650 -20 5 -0.75 440186766 167117 31.56 2660 2690 2595 3470 1870 2670 2634.00 0.67 0 15661 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 987 -4.50 0.52 12 0.45 -589.00 5057.00 3125 20240620 -15.20 1850 20241114 43.24 3000 -11.67 20250407 2080 27.40 20250331 3125 -15.20 20240620 1850 43.24 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
6 20250411 120155 57 100.00 KOSPI 종이·목재 N N N N N 2645 -25 5 -0.94 365454216 138859 26.22 2660 2690 2595 3470 1870 2670 2631.84 0.67 0 2843 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 985 -4.49 0.52 12 0.37 -589.00 5057.00 3125 20240620 -15.36 1850 20241114 42.97 3000 -11.83 20250407 2080 27.16 20250331 3125 -15.36 20240620 1850 42.97 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
7 20250411 110154 57 100.00 KOSPI 종이·목재 N N N N N 2650 -20 5 -0.75 276757715 105294 19.88 2660 2690 2595 3470 1870 2670 2628.43 0.67 0 4875 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 987 -4.50 0.52 12 0.28 -589.00 5057.00 3125 20240620 -15.20 1850 20241114 43.24 3000 -11.67 20250407 2080 27.40 20250331 3125 -15.20 20240620 1850 43.24 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
8 20250411 100154 57 100.00 KOSPI 종이·목재 N N N N N 2620 -50 5 -1.87 228267915 86928 16.42 2660 2690 2595 3470 1870 2670 2625.94 0.67 0 5745 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 976 -4.45 0.52 12 0.23 -589.00 5057.00 3125 20240620 -16.16 1850 20241114 41.62 3000 -12.67 20250407 2080 25.96 20250331 3125 -16.16 20240620 1850 41.62 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
9 20250411 090155 57 100.00 KOSPI 종이·목재 N N N N N 2660 -10 5 -0.37 15736515 5907 1.12 2660 2675 2660 3470 1870 2670 2664.05 0.67 0 3280 2820 2745 2645 2570 2470 2782 2607 372 800 1000 1700 5 1 37240693 991 -4.52 0.53 12 0.02 -589.00 5057.00 3125 20240620 -14.88 1850 20241114 43.78 3000 -11.33 20250407 2080 27.88 20250331 3125 -14.88 20240620 1850 43.78 20241114 0.64 Y 004540 1000 372 억 250222 N N 4975 N 00 N
10 20250410 160154 57 100.00 KOSPI 종이·목재 N N N N N 2670 25 2 0.95 1396449783 526058 60.55 2590 2720 2545 3435 1855 2645 2654.55 0.50 0 39813 2995 2820 2675 2500 2355 2747 2427 372 790 1000 1690 5 1 37240693 994 -4.53 0.53 12 1.41 -589.00 5057.00 3125 20240620 -14.56 1850 20241114 44.32 3000 -11.00 20250407 2080 28.37 20250331 3125 -14.56 20240620 1850 44.32 20241114 0.46 Y 004540 1000 372 억 184977 N N 4975 N 00 N
11 20250410 150154 57 100.00 KOSPI 종이·목재 N N N N N 2655 10 2 0.38 1317153247 496329 57.13 2590 2720 2545 3435 1855 2645 2653.79 0.50 0 35613 2995 2820 2675 2500 2355 2747 2427 372 790 1000 1690 5 1 37240693 989 -4.51 0.53 12 1.33 -589.00 5057.00 3125 20240620 -15.04 1850 20241114 43.51 3000 -11.50 20250407 2080 27.64 20250331 3125 -15.04 20240620 1850 43.51 20241114 0.46 Y 004540 1000 372 억 184977 N N 17427 N 00 N
12 20250410 140153 57 100.00 KOSPI 종이·목재 N N N N N 2665 20 2 0.76 1165115342 439140 50.54 2590 2720 2545 3435 1855 2645 2653.18 0.50 0 41653 2995 2820 2675 2500 2355 2747 2427 372 790 1000 1690 5 1 37240693 992 -4.52 0.53 12 1.18 -589.00 5057.00 3125 20240620 -14.72 1850 20241114 44.05 3000 -11.17 20250407 2080 28.12 20250331 3125 -14.72 20240620 1850 44.05 20241114 0.46 Y 004540 1000 372 억 184977 N N 17427 N 00 N