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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,139404498,57901,52.81,2425,2450,2395,3150,1700,2425,2407.63,1.04,0,6590,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.16,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,6,N,00,N
20250306,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,134844878,56009,51.09,2425,2450,2395,3150,1700,2425,2407.56,1.04,0,6827,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.15,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250306,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,-5,5,-0.21,119362148,49576,45.22,2425,2450,2395,3150,1700,2425,2407.66,1.04,0,6835,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,901,-2.95,0.43,12,0.13,-820.00,5628.00,3125,20240620,-22.56,1850,20241114,30.81,2495,-3.01,20250120,2135,13.35,20250210,3125,-22.56,20240620,1850,30.81,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250306,130154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,104493093,43398,39.58,2425,2450,2395,3150,1700,2425,2407.79,1.04,0,5618,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.12,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250306,120154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,84135278,34923,31.85,2425,2450,2395,3150,1700,2425,2409.17,1.04,0,4294,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.09,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250306,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,82537358,34261,31.25,2425,2450,2395,3150,1700,2425,2409.08,1.04,0,4293,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.09,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250306,100154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,-5,5,-0.21,39252456,16239,14.81,2425,2450,2400,3150,1700,2425,2417.17,1.04,0,-4227,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,901,-2.95,0.43,12,0.04,-820.00,5628.00,3125,20240620,-22.56,1850,20241114,30.81,2495,-3.01,20250120,2135,13.35,20250210,3125,-22.56,20240620,1850,30.81,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250306,090154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,-5,5,-0.21,2815220,1158,1.06,2425,2450,2415,3150,1700,2425,2431.11,1.04,0,-541,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,901,-2.95,0.43,12,0.00,-820.00,5628.00,3125,20240620,-22.56,1850,20241114,30.81,2495,-3.01,20250120,2135,13.35,20250210,3125,-22.56,20240620,1850,30.81,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N
20250305,160153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2425,65,2,2.75,261567480,108962,88.88,2360,2435,2360,3065,1655,2360,2400.54,0.94,0,34409,2460,2410,2355,2305,2250,2382,2277,372,705,1000,1510,5,1,37240693,903,-2.96,0.43,12,0.29,-820.00,5628.00,3125,20240620,-22.40,1850,20241114,31.08,2495,-2.81,20250120,2135,13.58,20250210,3125,-22.40,20240620,1850,31.08,20241114,0.54,N,004540,1000,372 억,,350186,N,N,25,N,00,N
20250305,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,70,2,2.97,251005280,104610,85.33,2360,2430,2360,3065,1655,2360,2399.44,0.94,0,34158,2460,2410,2355,2305,2250,2382,2277,372,705,1000,1510,5,1,37240693,905,-2.96,0.43,12,0.28,-820.00,5628.00,3125,20240620,-22.24,1850,20241114,31.35,2495,-2.61,20250120,2135,13.82,20250210,3125,-22.24,20240620,1850,31.35,20241114,0.54,N,004540,1000,372 억,,350186,N,N,8,N,00,N
20250305,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,55,2,2.33,210465420,87838,71.65,2360,2420,2360,3065,1655,2360,2396.06,0.94,0,23853,2460,2410,2355,2305,2250,2382,2277,372,705,1000,1510,5,1,37240693,899,-2.95,0.43,12,0.24,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.54,N,004540,1000,372 억,,350186,N,N,8,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 20250306 160154 57 100.00 KOSPI 종이·목재 N N N N N 2415 -10 5 -0.41 139404498 57901 52.81 2425 2450 2395 3150 1700 2425 2407.63 1.04 0 6590 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 899 -2.95 0.43 12 0.16 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2495 -3.21 20250120 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.50 N 004540 1000 372 억 387609 N N 6 N 00 N
3 20250306 150154 57 100.00 KOSPI 종이·목재 N N N N N 2415 -10 5 -0.41 134844878 56009 51.09 2425 2450 2395 3150 1700 2425 2407.56 1.04 0 6827 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 899 -2.95 0.43 12 0.15 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2495 -3.21 20250120 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
4 20250306 140154 57 100.00 KOSPI 종이·목재 N N N N N 2420 -5 5 -0.21 119362148 49576 45.22 2425 2450 2395 3150 1700 2425 2407.66 1.04 0 6835 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 901 -2.95 0.43 12 0.13 -820.00 5628.00 3125 20240620 -22.56 1850 20241114 30.81 2495 -3.01 20250120 2135 13.35 20250210 3125 -22.56 20240620 1850 30.81 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
5 20250306 130154 57 100.00 KOSPI 종이·목재 N N N N N 2415 -10 5 -0.41 104493093 43398 39.58 2425 2450 2395 3150 1700 2425 2407.79 1.04 0 5618 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 899 -2.95 0.43 12 0.12 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2495 -3.21 20250120 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
6 20250306 120154 57 100.00 KOSPI 종이·목재 N N N N N 2415 -10 5 -0.41 84135278 34923 31.85 2425 2450 2395 3150 1700 2425 2409.17 1.04 0 4294 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 899 -2.95 0.43 12 0.09 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2495 -3.21 20250120 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
7 20250306 110154 57 100.00 KOSPI 종이·목재 N N N N N 2415 -10 5 -0.41 82537358 34261 31.25 2425 2450 2395 3150 1700 2425 2409.08 1.04 0 4293 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 899 -2.95 0.43 12 0.09 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2495 -3.21 20250120 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
8 20250306 100154 57 100.00 KOSPI 종이·목재 N N N N N 2420 -5 5 -0.21 39252456 16239 14.81 2425 2450 2400 3150 1700 2425 2417.17 1.04 0 -4227 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 901 -2.95 0.43 12 0.04 -820.00 5628.00 3125 20240620 -22.56 1850 20241114 30.81 2495 -3.01 20250120 2135 13.35 20250210 3125 -22.56 20240620 1850 30.81 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
9 20250306 090154 57 100.00 KOSPI 종이·목재 N N N N N 2420 -5 5 -0.21 2815220 1158 1.06 2425 2450 2415 3150 1700 2425 2431.11 1.04 0 -541 2481 2452 2406 2377 2331 2467 2392 372 725 1000 1550 5 1 37240693 901 -2.95 0.43 12 0.00 -820.00 5628.00 3125 20240620 -22.56 1850 20241114 30.81 2495 -3.01 20250120 2135 13.35 20250210 3125 -22.56 20240620 1850 30.81 20241114 0.50 N 004540 1000 372 억 387609 N N 25 N 00 N
10 20250305 160153 57 100.00 KOSPI 종이·목재 N N N N N 2425 65 2 2.75 261567480 108962 88.88 2360 2435 2360 3065 1655 2360 2400.54 0.94 0 34409 2460 2410 2355 2305 2250 2382 2277 372 705 1000 1510 5 1 37240693 903 -2.96 0.43 12 0.29 -820.00 5628.00 3125 20240620 -22.40 1850 20241114 31.08 2495 -2.81 20250120 2135 13.58 20250210 3125 -22.40 20240620 1850 31.08 20241114 0.54 N 004540 1000 372 억 350186 N N 25 N 00 N
11 20250305 150154 57 100.00 KOSPI 종이·목재 N N N N N 2430 70 2 2.97 251005280 104610 85.33 2360 2430 2360 3065 1655 2360 2399.44 0.94 0 34158 2460 2410 2355 2305 2250 2382 2277 372 705 1000 1510 5 1 37240693 905 -2.96 0.43 12 0.28 -820.00 5628.00 3125 20240620 -22.24 1850 20241114 31.35 2495 -2.61 20250120 2135 13.82 20250210 3125 -22.24 20240620 1850 31.35 20241114 0.54 N 004540 1000 372 억 350186 N N 8 N 00 N
12 20250305 140153 57 100.00 KOSPI 종이·목재 N N N N N 2415 55 2 2.33 210465420 87838 71.65 2360 2420 2360 3065 1655 2360 2396.06 0.94 0 23853 2460 2410 2355 2305 2250 2382 2277 372 705 1000 1510 5 1 37240693 899 -2.95 0.43 12 0.24 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2495 -3.21 20250120 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.54 N 004540 1000 372 억 350186 N N 8 N 00 N