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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2570,-130,5,-4.81,14411854388,5068033,1291.70,2800,3065,2570,3510,1890,2700,2843.79,1.01,0,-166363,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,957,-4.36,0.51,12,13.61,-589.00,5057.00,3125,20240620,-17.76,1850,20241114,38.92,3065,-16.15,20250422,2080,23.56,20250331,3125,-17.76,20240620,1850,38.92,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,10181,N,00,N
20250422,150157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2605,-95,5,-3.52,14136760283,4961879,1264.64,2800,3065,2600,3510,1890,2700,2849.07,1.01,0,-192283,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,970,-4.42,0.52,12,13.32,-589.00,5057.00,3125,20240620,-16.64,1850,20241114,40.81,3065,-15.01,20250422,2080,25.24,20250331,3125,-16.64,20240620,1850,40.81,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250422,140157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,-50,5,-1.85,13681386878,4789247,1220.64,2800,3065,2630,3510,1890,2700,2856.69,1.01,0,-211313,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,987,-4.50,0.52,12,12.86,-589.00,5057.00,3125,20240620,-15.20,1850,20241114,43.24,3065,-13.54,20250422,2080,27.40,20250331,3125,-15.20,20240620,1850,43.24,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250422,130156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2680,-20,5,-0.74,13221096355,4615952,1176.47,2800,3065,2670,3510,1890,2700,2864.22,1.01,0,-200453,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,998,-4.55,0.53,12,12.39,-589.00,5057.00,3125,20240620,-14.24,1850,20241114,44.86,3065,-12.56,20250422,2080,28.85,20250331,3125,-14.24,20240620,1850,44.86,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250422,120156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,40,2,1.48,12596628849,4385400,1117.71,2800,3065,2670,3510,1890,2700,2872.40,1.01,0,-167742,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,1020,-4.65,0.54,12,11.78,-589.00,5057.00,3125,20240620,-12.32,1850,20241114,48.11,3065,-10.60,20250422,2080,31.73,20250331,3125,-12.32,20240620,1850,48.11,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250422,110157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2830,130,2,4.81,11045822865,3828680,975.82,2800,3065,2670,3510,1890,2700,2885.02,1.01,0,-207476,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,1054,-4.80,0.56,12,10.28,-589.00,5057.00,3125,20240620,-9.44,1850,20241114,52.97,3065,-7.67,20250422,2080,36.06,20250331,3125,-9.44,20240620,1850,52.97,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250422,100156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,30,2,1.11,3005846894,1070569,272.86,2800,2940,2670,3510,1890,2700,2807.71,1.01,0,-86616,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,1017,-4.63,0.54,12,2.87,-589.00,5057.00,3125,20240620,-12.64,1850,20241114,47.57,3000,-9.00,20250407,2080,31.25,20250331,3125,-12.64,20240620,1850,47.57,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250422,090156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2865,165,2,6.11,566005835,200446,51.09,2800,2885,2755,3510,1890,2700,2823.73,1.01,0,12066,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,1067,-4.86,0.57,12,0.54,-589.00,5057.00,3125,20240620,-8.32,1850,20241114,54.86,3000,-4.50,20250407,2080,37.74,20250331,3125,-8.32,20240620,1850,54.86,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N
20250421,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,70,2,2.66,990544999,373773,72.01,2700,2725,2600,3415,1845,2630,2649.94,1.01,0,9051,2786,2707,2581,2502,2376,2747,2542,372,785,1000,1680,5,1,37240693,1005,-4.58,0.53,12,1.00,-589.00,5057.00,3125,20240620,-13.60,1850,20241114,45.95,3000,-10.00,20250407,2080,29.81,20250331,3125,-13.60,20240620,1850,45.95,20241114,0.52,Y,004540,1000,372 억,,377411,N,N,6519,N,00,N
20250421,150156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2660,30,2,1.14,887688929,335340,64.61,2700,2725,2600,3415,1845,2630,2647.13,1.01,0,6505,2786,2707,2581,2502,2376,2747,2542,372,785,1000,1680,5,1,37240693,991,-4.52,0.53,12,0.90,-589.00,5057.00,3125,20240620,-14.88,1850,20241114,43.78,3000,-11.33,20250407,2080,27.88,20250331,3125,-14.88,20240620,1850,43.78,20241114,0.52,Y,004540,1000,372 억,,377411,N,N,5354,N,00,N
20250421,140156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2615,-15,5,-0.57,790266199,298485,57.51,2700,2725,2600,3415,1845,2630,2647.59,1.01,0,7985,2786,2707,2581,2502,2376,2747,2542,372,785,1000,1680,5,1,37240693,974,-4.44,0.52,12,0.80,-589.00,5057.00,3125,20240620,-16.32,1850,20241114,41.35,3000,-12.83,20250407,2080,25.72,20250331,3125,-16.32,20240620,1850,41.35,20241114,0.52,Y,004540,1000,372 억,,377411,N,N,5354,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 20250422 160154 57 100.00 KOSPI 종이·목재 N N N N N 2570 -130 5 -4.81 14411854388 5068033 1291.70 2800 3065 2570 3510 1890 2700 2843.79 1.01 0 -166363 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 957 -4.36 0.51 12 13.61 -589.00 5057.00 3125 20240620 -17.76 1850 20241114 38.92 3065 -16.15 20250422 2080 23.56 20250331 3125 -17.76 20240620 1850 38.92 20241114 0.54 Y 004540 1000 372 억 374551 N N 10181 N 00 N
3 20250422 150157 57 100.00 KOSPI 종이·목재 N N N N N 2605 -95 5 -3.52 14136760283 4961879 1264.64 2800 3065 2600 3510 1890 2700 2849.07 1.01 0 -192283 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 970 -4.42 0.52 12 13.32 -589.00 5057.00 3125 20240620 -16.64 1850 20241114 40.81 3065 -15.01 20250422 2080 25.24 20250331 3125 -16.64 20240620 1850 40.81 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
4 20250422 140157 57 100.00 KOSPI 종이·목재 N N N N N 2650 -50 5 -1.85 13681386878 4789247 1220.64 2800 3065 2630 3510 1890 2700 2856.69 1.01 0 -211313 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 987 -4.50 0.52 12 12.86 -589.00 5057.00 3125 20240620 -15.20 1850 20241114 43.24 3065 -13.54 20250422 2080 27.40 20250331 3125 -15.20 20240620 1850 43.24 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
5 20250422 130156 57 100.00 KOSPI 종이·목재 N N N N N 2680 -20 5 -0.74 13221096355 4615952 1176.47 2800 3065 2670 3510 1890 2700 2864.22 1.01 0 -200453 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 998 -4.55 0.53 12 12.39 -589.00 5057.00 3125 20240620 -14.24 1850 20241114 44.86 3065 -12.56 20250422 2080 28.85 20250331 3125 -14.24 20240620 1850 44.86 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
6 20250422 120156 57 100.00 KOSPI 종이·목재 N N N N N 2740 40 2 1.48 12596628849 4385400 1117.71 2800 3065 2670 3510 1890 2700 2872.40 1.01 0 -167742 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 1020 -4.65 0.54 12 11.78 -589.00 5057.00 3125 20240620 -12.32 1850 20241114 48.11 3065 -10.60 20250422 2080 31.73 20250331 3125 -12.32 20240620 1850 48.11 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
7 20250422 110157 57 100.00 KOSPI 종이·목재 N N N N N 2830 130 2 4.81 11045822865 3828680 975.82 2800 3065 2670 3510 1890 2700 2885.02 1.01 0 -207476 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 1054 -4.80 0.56 12 10.28 -589.00 5057.00 3125 20240620 -9.44 1850 20241114 52.97 3065 -7.67 20250422 2080 36.06 20250331 3125 -9.44 20240620 1850 52.97 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
8 20250422 100156 57 100.00 KOSPI 종이·목재 N N N N N 2730 30 2 1.11 3005846894 1070569 272.86 2800 2940 2670 3510 1890 2700 2807.71 1.01 0 -86616 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 1017 -4.63 0.54 12 2.87 -589.00 5057.00 3125 20240620 -12.64 1850 20241114 47.57 3000 -9.00 20250407 2080 31.25 20250331 3125 -12.64 20240620 1850 47.57 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
9 20250422 090156 57 100.00 KOSPI 종이·목재 N N N N N 2865 165 2 6.11 566005835 200446 51.09 2800 2885 2755 3510 1890 2700 2823.73 1.01 0 12066 2800 2750 2675 2625 2550 2762 2637 372 810 1000 1720 5 1 37240693 1067 -4.86 0.57 12 0.54 -589.00 5057.00 3125 20240620 -8.32 1850 20241114 54.86 3000 -4.50 20250407 2080 37.74 20250331 3125 -8.32 20240620 1850 54.86 20241114 0.54 Y 004540 1000 372 억 374551 N N 6519 N 00 N
10 20250421 160154 57 100.00 KOSPI 종이·목재 N N N N N 2700 70 2 2.66 990544999 373773 72.01 2700 2725 2600 3415 1845 2630 2649.94 1.01 0 9051 2786 2707 2581 2502 2376 2747 2542 372 785 1000 1680 5 1 37240693 1005 -4.58 0.53 12 1.00 -589.00 5057.00 3125 20240620 -13.60 1850 20241114 45.95 3000 -10.00 20250407 2080 29.81 20250331 3125 -13.60 20240620 1850 45.95 20241114 0.52 Y 004540 1000 372 억 377411 N N 6519 N 00 N
11 20250421 150156 57 100.00 KOSPI 종이·목재 N N N N N 2660 30 2 1.14 887688929 335340 64.61 2700 2725 2600 3415 1845 2630 2647.13 1.01 0 6505 2786 2707 2581 2502 2376 2747 2542 372 785 1000 1680 5 1 37240693 991 -4.52 0.53 12 0.90 -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 0.52 Y 004540 1000 372 억 377411 N N 5354 N 00 N
12 20250421 140156 57 100.00 KOSPI 종이·목재 N N N N N 2615 -15 5 -0.57 790266199 298485 57.51 2700 2725 2600 3415 1845 2630 2647.59 1.01 0 7985 2786 2707 2581 2502 2376 2747 2542 372 785 1000 1680 5 1 37240693 974 -4.44 0.52 12 0.80 -589.00 5057.00 3125 20240620 -16.32 1850 20241114 41.35 3000 -12.83 20250407 2080 25.72 20250331 3125 -16.32 20240620 1850 41.35 20241114 0.52 Y 004540 1000 372 억 377411 N N 5354 N 00 N