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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2590,-50,5,-1.89,785611037,305454,115.81,2570,2650,2460,3430,1850,2640,2571.94,0.75,0,51071,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,965,-4.40,0.51,12,0.82,-589.00,5057.00,3125,20240620,-17.12,1850,20241114,40.00,3000,-13.67,20250407,2080,24.52,20250331,3125,-17.12,20240620,1850,40.00,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,17000,N,00,N
20250414,150155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2600,-40,5,-1.52,720251307,280270,106.26,2570,2650,2460,3430,1850,2640,2569.85,0.75,0,46802,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,968,-4.41,0.51,12,0.75,-589.00,5057.00,3125,20240620,-16.80,1850,20241114,40.54,3000,-13.33,20250407,2080,25.00,20250331,3125,-16.80,20240620,1850,40.54,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
20250414,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2630,-10,5,-0.38,673255742,262256,99.43,2570,2650,2460,3430,1850,2640,2567.17,0.75,0,44551,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,979,-4.47,0.52,12,0.70,-589.00,5057.00,3125,20240620,-15.84,1850,20241114,42.16,3000,-12.33,20250407,2080,26.44,20250331,3125,-15.84,20240620,1850,42.16,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
20250414,130155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2605,-35,5,-1.33,565982677,221393,83.94,2570,2640,2460,3430,1850,2640,2556.46,0.75,0,46253,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,970,-4.42,0.52,12,0.59,-589.00,5057.00,3125,20240620,-16.64,1850,20241114,40.81,3000,-13.17,20250407,2080,25.24,20250331,3125,-16.64,20240620,1850,40.81,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
20250414,120155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2610,-30,5,-1.14,511460997,200453,76.00,2570,2640,2460,3430,1850,2640,2551.53,0.75,0,39923,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,972,-4.43,0.52,12,0.54,-589.00,5057.00,3125,20240620,-16.48,1850,20241114,41.08,3000,-13.00,20250407,2080,25.48,20250331,3125,-16.48,20240620,1850,41.08,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
20250414,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2590,-50,5,-1.89,478720912,187874,71.23,2570,2640,2460,3430,1850,2640,2548.10,0.75,0,37757,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,965,-4.40,0.51,12,0.50,-589.00,5057.00,3125,20240620,-17.12,1850,20241114,40.00,3000,-13.67,20250407,2080,24.52,20250331,3125,-17.12,20240620,1850,40.00,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
20250414,100154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2580,-60,5,-2.27,404391177,159214,60.36,2570,2640,2460,3430,1850,2640,2539.92,0.75,0,46757,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,961,-4.38,0.51,12,0.43,-589.00,5057.00,3125,20240620,-17.44,1850,20241114,39.46,3000,-14.00,20250407,2080,24.04,20250331,3125,-17.44,20240620,1850,39.46,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
20250414,090155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2555,-85,5,-3.22,37742310,14675,5.56,2570,2640,2555,3430,1850,2640,2571.88,0.75,0,-5789,2736,2687,2641,2592,2546,2665,2570,372,790,1000,1680,5,1,37240693,951,-4.34,0.51,12,0.04,-589.00,5057.00,3125,20240620,-18.24,1850,20241114,38.11,3000,-14.83,20250407,2080,22.84,20250331,3125,-18.24,20240620,1850,38.11,20241114,0.41,Y,004540,1000,372 억,,278493,N,N,14579,N,00,N
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
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 20250414 160154 57 100.00 KOSPI 종이·목재 N N N N N 2590 -50 5 -1.89 785611037 305454 115.81 2570 2650 2460 3430 1850 2640 2571.94 0.75 0 51071 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 965 -4.40 0.51 12 0.82 -589.00 5057.00 3125 20240620 -17.12 1850 20241114 40.00 3000 -13.67 20250407 2080 24.52 20250331 3125 -17.12 20240620 1850 40.00 20241114 0.41 Y 004540 1000 372 억 278493 N N 17000 N 00 N
3 20250414 150155 57 100.00 KOSPI 종이·목재 N N N N N 2600 -40 5 -1.52 720251307 280270 106.26 2570 2650 2460 3430 1850 2640 2569.85 0.75 0 46802 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 968 -4.41 0.51 12 0.75 -589.00 5057.00 3125 20240620 -16.80 1850 20241114 40.54 3000 -13.33 20250407 2080 25.00 20250331 3125 -16.80 20240620 1850 40.54 20241114 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
4 20250414 140154 57 100.00 KOSPI 종이·목재 N N N N N 2630 -10 5 -0.38 673255742 262256 99.43 2570 2650 2460 3430 1850 2640 2567.17 0.75 0 44551 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 979 -4.47 0.52 12 0.70 -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 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
5 20250414 130155 57 100.00 KOSPI 종이·목재 N N N N N 2605 -35 5 -1.33 565982677 221393 83.94 2570 2640 2460 3430 1850 2640 2556.46 0.75 0 46253 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 970 -4.42 0.52 12 0.59 -589.00 5057.00 3125 20240620 -16.64 1850 20241114 40.81 3000 -13.17 20250407 2080 25.24 20250331 3125 -16.64 20240620 1850 40.81 20241114 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
6 20250414 120155 57 100.00 KOSPI 종이·목재 N N N N N 2610 -30 5 -1.14 511460997 200453 76.00 2570 2640 2460 3430 1850 2640 2551.53 0.75 0 39923 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 972 -4.43 0.52 12 0.54 -589.00 5057.00 3125 20240620 -16.48 1850 20241114 41.08 3000 -13.00 20250407 2080 25.48 20250331 3125 -16.48 20240620 1850 41.08 20241114 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
7 20250414 110154 57 100.00 KOSPI 종이·목재 N N N N N 2590 -50 5 -1.89 478720912 187874 71.23 2570 2640 2460 3430 1850 2640 2548.10 0.75 0 37757 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 965 -4.40 0.51 12 0.50 -589.00 5057.00 3125 20240620 -17.12 1850 20241114 40.00 3000 -13.67 20250407 2080 24.52 20250331 3125 -17.12 20240620 1850 40.00 20241114 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
8 20250414 100154 57 100.00 KOSPI 종이·목재 N N N N N 2580 -60 5 -2.27 404391177 159214 60.36 2570 2640 2460 3430 1850 2640 2539.92 0.75 0 46757 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 961 -4.38 0.51 12 0.43 -589.00 5057.00 3125 20240620 -17.44 1850 20241114 39.46 3000 -14.00 20250407 2080 24.04 20250331 3125 -17.44 20240620 1850 39.46 20241114 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
9 20250414 090155 57 100.00 KOSPI 종이·목재 N N N N N 2555 -85 5 -3.22 37742310 14675 5.56 2570 2640 2555 3430 1850 2640 2571.88 0.75 0 -5789 2736 2687 2641 2592 2546 2665 2570 372 790 1000 1680 5 1 37240693 951 -4.34 0.51 12 0.04 -589.00 5057.00 3125 20240620 -18.24 1850 20241114 38.11 3000 -14.83 20250407 2080 22.84 20250331 3125 -18.24 20240620 1850 38.11 20241114 0.41 Y 004540 1000 372 억 278493 N N 14579 N 00 N
10 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
11 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
12 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