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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2355,-60,5,-2.48,323361548,135797,234.43,2400,2440,2320,3135,1695,2415,2381.21,1.07,0,-2719,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,877,-2.87,0.42,12,0.36,-820.00,5628.00,3125,20240620,-24.64,1850,20241114,27.30,2495,-5.61,20250120,2135,10.30,20250210,3125,-24.64,20240620,1850,27.30,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N
20250307,150155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2337,-78,5,-3.23,302311406,126807,218.91,2400,2440,2320,3135,1695,2415,2384.03,1.07,0,-4398,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,870,-2.85,0.42,12,0.34,-820.00,5628.00,3125,20240620,-25.22,1850,20241114,26.32,2495,-6.33,20250120,2135,9.46,20250210,3125,-25.22,20240620,1850,26.32,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N
20250307,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2400,-15,5,-0.62,184740675,76854,132.68,2400,2440,2375,3135,1695,2415,2403.79,1.07,0,-5656,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,894,-2.93,0.43,12,0.21,-820.00,5628.00,3125,20240620,-23.20,1850,20241114,29.73,2495,-3.81,20250120,2135,12.41,20250210,3125,-23.20,20240620,1850,29.73,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N
20250307,130155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2410,-5,5,-0.21,149728050,62274,107.51,2400,2440,2375,3135,1695,2415,2404.34,1.07,0,797,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,898,-2.94,0.43,12,0.17,-820.00,5628.00,3125,20240620,-22.88,1850,20241114,30.27,2495,-3.41,20250120,2135,12.88,20250210,3125,-22.88,20240620,1850,30.27,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N
20250307,120155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2395,-20,5,-0.83,109084190,45260,78.13,2400,2440,2385,3135,1695,2415,2410.17,1.07,0,333,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,892,-2.92,0.43,12,0.12,-820.00,5628.00,3125,20240620,-23.36,1850,20241114,29.46,2495,-4.01,20250120,2135,12.18,20250210,3125,-23.36,20240620,1850,29.46,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N
20250307,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,5,2,0.21,83639580,34655,59.83,2400,2440,2395,3135,1695,2415,2413.49,1.07,0,840,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,901,-2.95,0.43,12,0.09,-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,,398501,N,N,6,N,00,N
20250307,100154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,0,3,0.00,62276910,25847,44.62,2400,2440,2395,3135,1695,2415,2409.44,1.07,0,2541,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,899,-2.95,0.43,12,0.07,-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,,398501,N,N,6,N,00,N
20250307,090155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2400,-15,5,-0.62,2992800,1247,2.15,2400,2400,2400,3135,1695,2415,2400.00,1.07,0,-133,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,894,-2.93,0.43,12,0.00,-820.00,5628.00,3125,20240620,-23.20,1850,20241114,29.73,2495,-3.81,20250120,2135,12.41,20250210,3125,-23.20,20240620,1850,29.73,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N
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
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 20250307 160154 57 100.00 KOSPI 종이·목재 N N N N N 2355 -60 5 -2.48 323361548 135797 234.43 2400 2440 2320 3135 1695 2415 2381.21 1.07 0 -2719 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 877 -2.87 0.42 12 0.36 -820.00 5628.00 3125 20240620 -24.64 1850 20241114 27.30 2495 -5.61 20250120 2135 10.30 20250210 3125 -24.64 20240620 1850 27.30 20241114 0.50 N 004540 1000 372 억 398501 N N 6 N 00 N
3 20250307 150155 57 100.00 KOSPI 종이·목재 N N N N N 2337 -78 5 -3.23 302311406 126807 218.91 2400 2440 2320 3135 1695 2415 2384.03 1.07 0 -4398 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 870 -2.85 0.42 12 0.34 -820.00 5628.00 3125 20240620 -25.22 1850 20241114 26.32 2495 -6.33 20250120 2135 9.46 20250210 3125 -25.22 20240620 1850 26.32 20241114 0.50 N 004540 1000 372 억 398501 N N 6 N 00 N
4 20250307 140154 57 100.00 KOSPI 종이·목재 N N N N N 2400 -15 5 -0.62 184740675 76854 132.68 2400 2440 2375 3135 1695 2415 2403.79 1.07 0 -5656 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 894 -2.93 0.43 12 0.21 -820.00 5628.00 3125 20240620 -23.20 1850 20241114 29.73 2495 -3.81 20250120 2135 12.41 20250210 3125 -23.20 20240620 1850 29.73 20241114 0.50 N 004540 1000 372 억 398501 N N 6 N 00 N
5 20250307 130155 57 100.00 KOSPI 종이·목재 N N N N N 2410 -5 5 -0.21 149728050 62274 107.51 2400 2440 2375 3135 1695 2415 2404.34 1.07 0 797 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 898 -2.94 0.43 12 0.17 -820.00 5628.00 3125 20240620 -22.88 1850 20241114 30.27 2495 -3.41 20250120 2135 12.88 20250210 3125 -22.88 20240620 1850 30.27 20241114 0.50 N 004540 1000 372 억 398501 N N 6 N 00 N
6 20250307 120155 57 100.00 KOSPI 종이·목재 N N N N N 2395 -20 5 -0.83 109084190 45260 78.13 2400 2440 2385 3135 1695 2415 2410.17 1.07 0 333 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 892 -2.92 0.43 12 0.12 -820.00 5628.00 3125 20240620 -23.36 1850 20241114 29.46 2495 -4.01 20250120 2135 12.18 20250210 3125 -23.36 20240620 1850 29.46 20241114 0.50 N 004540 1000 372 억 398501 N N 6 N 00 N
7 20250307 110154 57 100.00 KOSPI 종이·목재 N N N N N 2420 5 2 0.21 83639580 34655 59.83 2400 2440 2395 3135 1695 2415 2413.49 1.07 0 840 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 901 -2.95 0.43 12 0.09 -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 398501 N N 6 N 00 N
8 20250307 100154 57 100.00 KOSPI 종이·목재 N N N N N 2415 0 3 0.00 62276910 25847 44.62 2400 2440 2395 3135 1695 2415 2409.44 1.07 0 2541 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 899 -2.95 0.43 12 0.07 -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 398501 N N 6 N 00 N
9 20250307 090155 57 100.00 KOSPI 종이·목재 N N N N N 2400 -15 5 -0.62 2992800 1247 2.15 2400 2400 2400 3135 1695 2415 2400.00 1.07 0 -133 2475 2445 2420 2390 2365 2432 2377 372 720 1000 1540 5 1 37240693 894 -2.93 0.43 12 0.00 -820.00 5628.00 3125 20240620 -23.20 1850 20241114 29.73 2495 -3.81 20250120 2135 12.41 20250210 3125 -23.20 20240620 1850 29.73 20241114 0.50 N 004540 1000 372 억 398501 N N 6 N 00 N
10 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
11 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
12 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