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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2280,5,2,0.22,234986900,103940,109.85,2290,2305,2210,2955,1595,2275,2260.40,0.46,0,7833,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,849,-2.78,0.41,12,0.28,-820.00,5628.00,3125,20240620,-27.04,1850,20241114,23.24,2715,-16.02,20250317,2135,6.79,20250210,3125,-27.04,20240620,1850,23.24,20241114,0.48,N,004540,1000,372 억,,169666,N,N,67,N,00,N
20250321,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2280,5,2,0.22,204309930,90500,95.65,2290,2305,2210,2955,1595,2275,2257.57,0.46,0,10078,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,849,-2.78,0.41,12,0.24,-820.00,5628.00,3125,20240620,-27.04,1850,20241114,23.24,2715,-16.02,20250317,2135,6.79,20250210,3125,-27.04,20240620,1850,23.24,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250321,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2280,5,2,0.22,191798100,85001,89.84,2290,2305,2210,2955,1595,2275,2256.42,0.46,0,10867,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,849,-2.78,0.41,12,0.23,-820.00,5628.00,3125,20240620,-27.04,1850,20241114,23.24,2715,-16.02,20250317,2135,6.79,20250210,3125,-27.04,20240620,1850,23.24,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250321,130159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,10,2,0.44,174949040,77609,82.03,2290,2305,2210,2955,1595,2275,2254.24,0.46,0,12009,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,851,-2.79,0.41,12,0.21,-820.00,5628.00,3125,20240620,-26.88,1850,20241114,23.51,2715,-15.84,20250317,2135,7.03,20250210,3125,-26.88,20240620,1850,23.51,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250321,120200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2280,5,2,0.22,160067370,71110,75.16,2290,2290,2210,2955,1595,2275,2250.98,0.46,0,11234,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,849,-2.78,0.41,12,0.19,-820.00,5628.00,3125,20240620,-27.04,1850,20241114,23.24,2715,-16.02,20250317,2135,6.79,20250210,3125,-27.04,20240620,1850,23.24,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250321,110158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2265,-10,5,-0.44,143167110,63690,67.31,2290,2290,2210,2955,1595,2275,2247.87,0.46,0,5914,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,844,-2.76,0.40,12,0.17,-820.00,5628.00,3125,20240620,-27.52,1850,20241114,22.43,2715,-16.57,20250317,2135,6.09,20250210,3125,-27.52,20240620,1850,22.43,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250321,100159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2240,-35,5,-1.54,122317775,54450,57.55,2290,2290,2210,2955,1595,2275,2246.42,0.46,0,3679,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,834,-2.73,0.40,12,0.15,-820.00,5628.00,3125,20240620,-28.32,1850,20241114,21.08,2715,-17.50,20250317,2135,4.92,20250210,3125,-28.32,20240620,1850,21.08,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250321,090200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2275,0,3,0.00,3255920,1431,1.51,2290,2290,2270,2955,1595,2275,2275.28,0.46,0,145,2318,2296,2283,2261,2248,2290,2255,372,680,1000,1450,5,1,37240693,847,-2.77,0.40,12,0.00,-820.00,5628.00,3125,20240620,-27.20,1850,20241114,22.97,2715,-16.21,20250317,2135,6.56,20250210,3125,-27.20,20240620,1850,22.97,20241114,0.48,N,004540,1000,372 억,,169666,N,N,8,N,00,N
20250320,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2275,-30,5,-1.30,209583590,91664,48.87,2300,2305,2270,2995,1615,2305,2286.43,0.45,0,3006,2415,2360,2330,2275,2245,2345,2260,372,690,1000,1470,5,1,37240693,847,-2.77,0.40,12,0.25,-820.00,5628.00,3125,20240620,-27.20,1850,20241114,22.97,2715,-16.21,20250317,2135,6.56,20250210,3125,-27.20,20240620,1850,22.97,20241114,0.50,N,004540,1000,372 억,,166822,N,N,8,N,00,N
20250320,150159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,-15,5,-0.65,188983310,82635,44.05,2300,2305,2270,2995,1615,2305,2286.96,0.45,0,3423,2415,2360,2330,2275,2245,2345,2260,372,690,1000,1470,5,1,37240693,853,-2.79,0.41,12,0.22,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2715,-15.65,20250317,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.50,N,004540,1000,372 억,,166822,N,N,6,N,00,N
20250320,140200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,-15,5,-0.65,159845155,69859,37.24,2300,2305,2270,2995,1615,2305,2288.11,0.45,0,3713,2415,2360,2330,2275,2245,2345,2260,372,690,1000,1470,5,1,37240693,853,-2.79,0.41,12,0.19,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2715,-15.65,20250317,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.50,N,004540,1000,372 억,,166822,N,N,6,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 20250321 160158 57 100.00 KOSPI 종이·목재 N N N N N 2280 5 2 0.22 234986900 103940 109.85 2290 2305 2210 2955 1595 2275 2260.40 0.46 0 7833 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 849 -2.78 0.41 12 0.28 -820.00 5628.00 3125 20240620 -27.04 1850 20241114 23.24 2715 -16.02 20250317 2135 6.79 20250210 3125 -27.04 20240620 1850 23.24 20241114 0.48 N 004540 1000 372 억 169666 N N 67 N 00 N
3 20250321 150158 57 100.00 KOSPI 종이·목재 N N N N N 2280 5 2 0.22 204309930 90500 95.65 2290 2305 2210 2955 1595 2275 2257.57 0.46 0 10078 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 849 -2.78 0.41 12 0.24 -820.00 5628.00 3125 20240620 -27.04 1850 20241114 23.24 2715 -16.02 20250317 2135 6.79 20250210 3125 -27.04 20240620 1850 23.24 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
4 20250321 140158 57 100.00 KOSPI 종이·목재 N N N N N 2280 5 2 0.22 191798100 85001 89.84 2290 2305 2210 2955 1595 2275 2256.42 0.46 0 10867 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 849 -2.78 0.41 12 0.23 -820.00 5628.00 3125 20240620 -27.04 1850 20241114 23.24 2715 -16.02 20250317 2135 6.79 20250210 3125 -27.04 20240620 1850 23.24 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
5 20250321 130159 57 100.00 KOSPI 종이·목재 N N N N N 2285 10 2 0.44 174949040 77609 82.03 2290 2305 2210 2955 1595 2275 2254.24 0.46 0 12009 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 851 -2.79 0.41 12 0.21 -820.00 5628.00 3125 20240620 -26.88 1850 20241114 23.51 2715 -15.84 20250317 2135 7.03 20250210 3125 -26.88 20240620 1850 23.51 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
6 20250321 120200 57 100.00 KOSPI 종이·목재 N N N N N 2280 5 2 0.22 160067370 71110 75.16 2290 2290 2210 2955 1595 2275 2250.98 0.46 0 11234 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 849 -2.78 0.41 12 0.19 -820.00 5628.00 3125 20240620 -27.04 1850 20241114 23.24 2715 -16.02 20250317 2135 6.79 20250210 3125 -27.04 20240620 1850 23.24 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
7 20250321 110158 57 100.00 KOSPI 종이·목재 N N N N N 2265 -10 5 -0.44 143167110 63690 67.31 2290 2290 2210 2955 1595 2275 2247.87 0.46 0 5914 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 844 -2.76 0.40 12 0.17 -820.00 5628.00 3125 20240620 -27.52 1850 20241114 22.43 2715 -16.57 20250317 2135 6.09 20250210 3125 -27.52 20240620 1850 22.43 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
8 20250321 100159 57 100.00 KOSPI 종이·목재 N N N N N 2240 -35 5 -1.54 122317775 54450 57.55 2290 2290 2210 2955 1595 2275 2246.42 0.46 0 3679 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 834 -2.73 0.40 12 0.15 -820.00 5628.00 3125 20240620 -28.32 1850 20241114 21.08 2715 -17.50 20250317 2135 4.92 20250210 3125 -28.32 20240620 1850 21.08 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
9 20250321 090200 57 100.00 KOSPI 종이·목재 N N N N N 2275 0 3 0.00 3255920 1431 1.51 2290 2290 2270 2955 1595 2275 2275.28 0.46 0 145 2318 2296 2283 2261 2248 2290 2255 372 680 1000 1450 5 1 37240693 847 -2.77 0.40 12 0.00 -820.00 5628.00 3125 20240620 -27.20 1850 20241114 22.97 2715 -16.21 20250317 2135 6.56 20250210 3125 -27.20 20240620 1850 22.97 20241114 0.48 N 004540 1000 372 억 169666 N N 8 N 00 N
10 20250320 160158 57 100.00 KOSPI 종이·목재 N N N N N 2275 -30 5 -1.30 209583590 91664 48.87 2300 2305 2270 2995 1615 2305 2286.43 0.45 0 3006 2415 2360 2330 2275 2245 2345 2260 372 690 1000 1470 5 1 37240693 847 -2.77 0.40 12 0.25 -820.00 5628.00 3125 20240620 -27.20 1850 20241114 22.97 2715 -16.21 20250317 2135 6.56 20250210 3125 -27.20 20240620 1850 22.97 20241114 0.50 N 004540 1000 372 억 166822 N N 8 N 00 N
11 20250320 150159 57 100.00 KOSPI 종이·목재 N N N N N 2290 -15 5 -0.65 188983310 82635 44.05 2300 2305 2270 2995 1615 2305 2286.96 0.45 0 3423 2415 2360 2330 2275 2245 2345 2260 372 690 1000 1470 5 1 37240693 853 -2.79 0.41 12 0.22 -820.00 5628.00 3125 20240620 -26.72 1850 20241114 23.78 2715 -15.65 20250317 2135 7.26 20250210 3125 -26.72 20240620 1850 23.78 20241114 0.50 N 004540 1000 372 억 166822 N N 6 N 00 N
12 20250320 140200 57 100.00 KOSPI 종이·목재 N N N N N 2290 -15 5 -0.65 159845155 69859 37.24 2300 2305 2270 2995 1615 2305 2288.11 0.45 0 3713 2415 2360 2330 2275 2245 2345 2260 372 690 1000 1470 5 1 37240693 853 -2.79 0.41 12 0.19 -820.00 5628.00 3125 20240620 -26.72 1850 20241114 23.78 2715 -15.65 20250317 2135 7.26 20250210 3125 -26.72 20240620 1850 23.78 20241114 0.50 N 004540 1000 372 억 166822 N N 6 N 00 N