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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004540/price/prices-20250201.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
20250219,160157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2320,50,2,2.20,259496570,112462,176.67,2270,2340,2265,2950,1590,2270,2307.42,0.62,0,-8670,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,864,-2.83,0.41,12,0.30,-820.00,5628.00,3125,20240620,-25.76,1850,20241114,25.41,2495,-7.01,20250120,2135,8.67,20250210,3125,-25.76,20240620,1850,25.41,20241114,0.55,N,004540,1000,372 억,,231251,N,N,37,N,00,N
20250219,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2320,50,2,2.20,236033805,102328,160.75,2270,2340,2265,2950,1590,2270,2306.64,0.62,0,-9042,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,864,-2.83,0.41,12,0.27,-820.00,5628.00,3125,20240620,-25.76,1850,20241114,25.41,2495,-7.01,20250120,2135,8.67,20250210,3125,-25.76,20240620,1850,25.41,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250219,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2310,40,2,1.76,126709290,55228,86.76,2270,2315,2265,2950,1590,2270,2294.29,0.62,0,-5459,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,860,-2.82,0.41,12,0.15,-820.00,5628.00,3125,20240620,-26.08,1850,20241114,24.86,2495,-7.41,20250120,2135,8.20,20250210,3125,-26.08,20240620,1850,24.86,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250219,130158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2300,30,2,1.32,91212275,39822,62.56,2270,2310,2265,2950,1590,2270,2290.50,0.62,0,-9489,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,857,-2.80,0.41,12,0.11,-820.00,5628.00,3125,20240620,-26.40,1850,20241114,24.32,2495,-7.82,20250120,2135,7.73,20250210,3125,-26.40,20240620,1850,24.32,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250219,120158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2295,25,2,1.10,70951770,31003,48.70,2270,2310,2265,2950,1590,2270,2288.55,0.62,0,-9226,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,855,-2.80,0.41,12,0.08,-820.00,5628.00,3125,20240620,-26.56,1850,20241114,24.05,2495,-8.02,20250120,2135,7.49,20250210,3125,-26.56,20240620,1850,24.05,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250219,110158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2300,30,2,1.32,45068820,19718,30.98,2270,2310,2265,2950,1590,2270,2285.67,0.62,0,-2229,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,857,-2.80,0.41,12,0.05,-820.00,5628.00,3125,20240620,-26.40,1850,20241114,24.32,2495,-7.82,20250120,2135,7.73,20250210,3125,-26.40,20240620,1850,24.32,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250219,100158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,15,2,0.66,19444305,8555,13.44,2270,2285,2265,2950,1590,2270,2272.86,0.62,0,-1153,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,851,-2.79,0.41,12,0.02,-820.00,5628.00,3125,20240620,-26.88,1850,20241114,23.51,2495,-8.42,20250120,2135,7.03,20250210,3125,-26.88,20240620,1850,23.51,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250219,090158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2280,10,2,0.44,1600840,705,1.11,2270,2280,2265,2950,1590,2270,2270.70,0.62,0,-385,2303,2286,2258,2241,2213,2295,2250,372,680,1000,1450,5,1,37240693,849,-2.78,0.41,12,0.00,-820.00,5628.00,3125,20240620,-27.04,1850,20241114,23.24,2495,-8.62,20250120,2135,6.79,20250210,3125,-27.04,20240620,1850,23.24,20241114,0.55,N,004540,1000,372 억,,231251,N,N,0,N,00,N
20250218,160157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2270,15,2,0.67,143628115,63654,111.92,2255,2275,2230,2930,1580,2255,2256.37,0.61,0,3538,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,845,-2.77,0.40,12,0.17,-820.00,5628.00,3125,20240620,-27.36,1850,20241114,22.70,2495,-9.02,20250120,2135,6.32,20250210,3125,-27.36,20240620,1850,22.70,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250218,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2270,15,2,0.67,116524950,51736,90.97,2255,2275,2230,2930,1580,2255,2252.30,0.61,0,1232,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,845,-2.77,0.40,12,0.14,-820.00,5628.00,3125,20240620,-27.36,1850,20241114,22.70,2495,-9.02,20250120,2135,6.32,20250210,3125,-27.36,20240620,1850,22.70,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250218,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2270,15,2,0.67,89773830,39938,70.22,2255,2270,2230,2930,1580,2255,2247.83,0.61,0,1710,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,845,-2.77,0.40,12,0.11,-820.00,5628.00,3125,20240620,-27.36,1850,20241114,22.70,2495,-9.02,20250120,2135,6.32,20250210,3125,-27.36,20240620,1850,22.70,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,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 20250219 160157 57 100.00 KOSPI 종이·목재 N N N N N 2320 50 2 2.20 259496570 112462 176.67 2270 2340 2265 2950 1590 2270 2307.42 0.62 0 -8670 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 864 -2.83 0.41 12 0.30 -820.00 5628.00 3125 20240620 -25.76 1850 20241114 25.41 2495 -7.01 20250120 2135 8.67 20250210 3125 -25.76 20240620 1850 25.41 20241114 0.55 N 004540 1000 372 억 231251 N N 37 N 00 N
3 20250219 150158 57 100.00 KOSPI 종이·목재 N N N N N 2320 50 2 2.20 236033805 102328 160.75 2270 2340 2265 2950 1590 2270 2306.64 0.62 0 -9042 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 864 -2.83 0.41 12 0.27 -820.00 5628.00 3125 20240620 -25.76 1850 20241114 25.41 2495 -7.01 20250120 2135 8.67 20250210 3125 -25.76 20240620 1850 25.41 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
4 20250219 140158 57 100.00 KOSPI 종이·목재 N N N N N 2310 40 2 1.76 126709290 55228 86.76 2270 2315 2265 2950 1590 2270 2294.29 0.62 0 -5459 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 860 -2.82 0.41 12 0.15 -820.00 5628.00 3125 20240620 -26.08 1850 20241114 24.86 2495 -7.41 20250120 2135 8.20 20250210 3125 -26.08 20240620 1850 24.86 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
5 20250219 130158 57 100.00 KOSPI 종이·목재 N N N N N 2300 30 2 1.32 91212275 39822 62.56 2270 2310 2265 2950 1590 2270 2290.50 0.62 0 -9489 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 857 -2.80 0.41 12 0.11 -820.00 5628.00 3125 20240620 -26.40 1850 20241114 24.32 2495 -7.82 20250120 2135 7.73 20250210 3125 -26.40 20240620 1850 24.32 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
6 20250219 120158 57 100.00 KOSPI 종이·목재 N N N N N 2295 25 2 1.10 70951770 31003 48.70 2270 2310 2265 2950 1590 2270 2288.55 0.62 0 -9226 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 855 -2.80 0.41 12 0.08 -820.00 5628.00 3125 20240620 -26.56 1850 20241114 24.05 2495 -8.02 20250120 2135 7.49 20250210 3125 -26.56 20240620 1850 24.05 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
7 20250219 110158 57 100.00 KOSPI 종이·목재 N N N N N 2300 30 2 1.32 45068820 19718 30.98 2270 2310 2265 2950 1590 2270 2285.67 0.62 0 -2229 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 857 -2.80 0.41 12 0.05 -820.00 5628.00 3125 20240620 -26.40 1850 20241114 24.32 2495 -7.82 20250120 2135 7.73 20250210 3125 -26.40 20240620 1850 24.32 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
8 20250219 100158 57 100.00 KOSPI 종이·목재 N N N N N 2285 15 2 0.66 19444305 8555 13.44 2270 2285 2265 2950 1590 2270 2272.86 0.62 0 -1153 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 851 -2.79 0.41 12 0.02 -820.00 5628.00 3125 20240620 -26.88 1850 20241114 23.51 2495 -8.42 20250120 2135 7.03 20250210 3125 -26.88 20240620 1850 23.51 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
9 20250219 090158 57 100.00 KOSPI 종이·목재 N N N N N 2280 10 2 0.44 1600840 705 1.11 2270 2280 2265 2950 1590 2270 2270.70 0.62 0 -385 2303 2286 2258 2241 2213 2295 2250 372 680 1000 1450 5 1 37240693 849 -2.78 0.41 12 0.00 -820.00 5628.00 3125 20240620 -27.04 1850 20241114 23.24 2495 -8.62 20250120 2135 6.79 20250210 3125 -27.04 20240620 1850 23.24 20241114 0.55 N 004540 1000 372 억 231251 N N 0 N 00 N
10 20250218 160157 57 100.00 KOSPI 종이·목재 N N N N N 2270 15 2 0.67 143628115 63654 111.92 2255 2275 2230 2930 1580 2255 2256.37 0.61 0 3538 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 845 -2.77 0.40 12 0.17 -820.00 5628.00 3125 20240620 -27.36 1850 20241114 22.70 2495 -9.02 20250120 2135 6.32 20250210 3125 -27.36 20240620 1850 22.70 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
11 20250218 150158 57 100.00 KOSPI 종이·목재 N N N N N 2270 15 2 0.67 116524950 51736 90.97 2255 2275 2230 2930 1580 2255 2252.30 0.61 0 1232 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 845 -2.77 0.40 12 0.14 -820.00 5628.00 3125 20240620 -27.36 1850 20241114 22.70 2495 -9.02 20250120 2135 6.32 20250210 3125 -27.36 20240620 1850 22.70 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
12 20250218 140158 57 100.00 KOSPI 종이·목재 N N N N N 2270 15 2 0.67 89773830 39938 70.22 2255 2270 2230 2930 1580 2255 2247.83 0.61 0 1710 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 845 -2.77 0.40 12 0.11 -820.00 5628.00 3125 20240620 -27.36 1850 20241114 22.70 2495 -9.02 20250120 2135 6.32 20250210 3125 -27.36 20240620 1850 22.70 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N