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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2260,5,2,0.22,72340245,32236,56.68,2255,2270,2230,2930,1580,2255,2244.08,0.61,0,-6,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,842,-2.76,0.40,12,0.09,-820.00,5628.00,3125,20240620,-27.68,1850,20241114,22.16,2495,-9.42,20250120,2135,5.85,20250210,3125,-27.68,20240620,1850,22.16,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250218,120157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2255,0,3,0.00,60052015,26783,47.09,2255,2270,2230,2930,1580,2255,2242.17,0.61,0,-2192,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,840,-2.75,0.40,12,0.07,-820.00,5628.00,3125,20240620,-27.84,1850,20241114,21.89,2495,-9.62,20250120,2135,5.62,20250210,3125,-27.84,20240620,1850,21.89,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250218,110158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2235,-20,5,-0.89,49608135,22121,38.89,2255,2270,2230,2930,1580,2255,2242.58,0.61,0,-4480,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,832,-2.73,0.40,12,0.06,-820.00,5628.00,3125,20240620,-28.48,1850,20241114,20.81,2495,-10.42,20250120,2135,4.68,20250210,3125,-28.48,20240620,1850,20.81,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250218,100157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2240,-15,5,-0.67,20569720,9146,16.08,2255,2270,2235,2930,1580,2255,2249.04,0.61,0,-3800,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,834,-2.73,0.40,12,0.02,-820.00,5628.00,3125,20240620,-28.32,1850,20241114,21.08,2495,-10.22,20250120,2135,4.92,20250210,3125,-28.32,20240620,1850,21.08,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250218,090158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2265,10,2,0.44,1863120,826,1.45,2255,2270,2250,2930,1580,2255,2255.59,0.61,0,-655,2291,2272,2246,2227,2201,2282,2237,372,675,1000,1440,5,1,37240693,844,-2.76,0.40,12,0.00,-820.00,5628.00,3125,20240620,-27.52,1850,20241114,22.43,2495,-9.22,20250120,2135,6.09,20250210,3125,-27.52,20240620,1850,22.43,20241114,0.56,N,004540,1000,372 억,,228953,N,N,17,N,00,N
20250217,160157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2255,30,2,1.35,127827360,56874,93.70,2220,2265,2220,2890,1560,2225,2247.55,0.59,0,9489,2265,2245,2220,2200,2175,2232,2187,372,665,1000,1420,5,1,37240693,840,-2.75,0.40,12,0.15,-820.00,5628.00,3125,20240620,-27.84,1850,20241114,21.89,2495,-9.62,20250120,2135,5.62,20250210,3125,-27.84,20240620,1850,21.89,20241114,0.52,N,004540,1000,372 억,,219637,N,N,17,N,00,N
20250217,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2255,30,2,1.35,110811245,49325,81.26,2220,2265,2220,2890,1560,2225,2246.55,0.59,0,9090,2265,2245,2220,2200,2175,2232,2187,372,665,1000,1420,5,1,37240693,840,-2.75,0.40,12,0.13,-820.00,5628.00,3125,20240620,-27.84,1850,20241114,21.89,2495,-9.62,20250120,2135,5.62,20250210,3125,-27.84,20240620,1850,21.89,20241114,0.52,N,004540,1000,372 억,,219637,N,N,27,N,00,N
20250217,140157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,25,2,1.12,103356190,46017,75.81,2220,2265,2220,2890,1560,2225,2246.04,0.59,0,9701,2265,2245,2220,2200,2175,2232,2187,372,665,1000,1420,5,1,37240693,838,-2.74,0.40,12,0.12,-820.00,5628.00,3125,20240620,-28.00,1850,20241114,21.62,2495,-9.82,20250120,2135,5.39,20250210,3125,-28.00,20240620,1850,21.62,20241114,0.52,N,004540,1000,372 억,,219637,N,N,27,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 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
3 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
4 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
5 20250218 130157 57 100.00 KOSPI 종이·목재 N N N N N 2260 5 2 0.22 72340245 32236 56.68 2255 2270 2230 2930 1580 2255 2244.08 0.61 0 -6 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 842 -2.76 0.40 12 0.09 -820.00 5628.00 3125 20240620 -27.68 1850 20241114 22.16 2495 -9.42 20250120 2135 5.85 20250210 3125 -27.68 20240620 1850 22.16 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
6 20250218 120157 57 100.00 KOSPI 종이·목재 N N N N N 2255 0 3 0.00 60052015 26783 47.09 2255 2270 2230 2930 1580 2255 2242.17 0.61 0 -2192 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 840 -2.75 0.40 12 0.07 -820.00 5628.00 3125 20240620 -27.84 1850 20241114 21.89 2495 -9.62 20250120 2135 5.62 20250210 3125 -27.84 20240620 1850 21.89 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
7 20250218 110158 57 100.00 KOSPI 종이·목재 N N N N N 2235 -20 5 -0.89 49608135 22121 38.89 2255 2270 2230 2930 1580 2255 2242.58 0.61 0 -4480 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 832 -2.73 0.40 12 0.06 -820.00 5628.00 3125 20240620 -28.48 1850 20241114 20.81 2495 -10.42 20250120 2135 4.68 20250210 3125 -28.48 20240620 1850 20.81 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
8 20250218 100157 57 100.00 KOSPI 종이·목재 N N N N N 2240 -15 5 -0.67 20569720 9146 16.08 2255 2270 2235 2930 1580 2255 2249.04 0.61 0 -3800 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 834 -2.73 0.40 12 0.02 -820.00 5628.00 3125 20240620 -28.32 1850 20241114 21.08 2495 -10.22 20250120 2135 4.92 20250210 3125 -28.32 20240620 1850 21.08 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
9 20250218 090158 57 100.00 KOSPI 종이·목재 N N N N N 2265 10 2 0.44 1863120 826 1.45 2255 2270 2250 2930 1580 2255 2255.59 0.61 0 -655 2291 2272 2246 2227 2201 2282 2237 372 675 1000 1440 5 1 37240693 844 -2.76 0.40 12 0.00 -820.00 5628.00 3125 20240620 -27.52 1850 20241114 22.43 2495 -9.22 20250120 2135 6.09 20250210 3125 -27.52 20240620 1850 22.43 20241114 0.56 N 004540 1000 372 억 228953 N N 17 N 00 N
10 20250217 160157 57 100.00 KOSPI 종이·목재 N N N N N 2255 30 2 1.35 127827360 56874 93.70 2220 2265 2220 2890 1560 2225 2247.55 0.59 0 9489 2265 2245 2220 2200 2175 2232 2187 372 665 1000 1420 5 1 37240693 840 -2.75 0.40 12 0.15 -820.00 5628.00 3125 20240620 -27.84 1850 20241114 21.89 2495 -9.62 20250120 2135 5.62 20250210 3125 -27.84 20240620 1850 21.89 20241114 0.52 N 004540 1000 372 억 219637 N N 17 N 00 N
11 20250217 150158 57 100.00 KOSPI 종이·목재 N N N N N 2255 30 2 1.35 110811245 49325 81.26 2220 2265 2220 2890 1560 2225 2246.55 0.59 0 9090 2265 2245 2220 2200 2175 2232 2187 372 665 1000 1420 5 1 37240693 840 -2.75 0.40 12 0.13 -820.00 5628.00 3125 20240620 -27.84 1850 20241114 21.89 2495 -9.62 20250120 2135 5.62 20250210 3125 -27.84 20240620 1850 21.89 20241114 0.52 N 004540 1000 372 억 219637 N N 27 N 00 N
12 20250217 140157 57 100.00 KOSPI 종이·목재 N N N N N 2250 25 2 1.12 103356190 46017 75.81 2220 2265 2220 2890 1560 2225 2246.04 0.59 0 9701 2265 2245 2220 2200 2175 2232 2187 372 665 1000 1420 5 1 37240693 838 -2.74 0.40 12 0.12 -820.00 5628.00 3125 20240620 -28.00 1850 20241114 21.62 2495 -9.82 20250120 2135 5.39 20250210 3125 -28.00 20240620 1850 21.62 20241114 0.52 N 004540 1000 372 억 219637 N N 27 N 00 N