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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004540/price/prices-20241101.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
20241118,160154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1978,48,2,2.49,88520263,45550,167.85,1930,1995,1865,2505,1351,1930,1943.23,0.30,0,1003,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,737,-2.41,0.35,12,0.12,-820.00,5628.00,3670,20240119,-46.10,1850,20241114,6.92,3670,-46.10,20240119,1850,6.92,20241114,3670,-46.10,20240119,1850,6.92,20241114,0.45,N,004540,1000,372 억,,112020,N,N,17,N,00,N
20241118,150153,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1949,19,2,0.98,80122412,41279,152.11,1930,1995,1865,2505,1351,1930,1941.00,0.30,0,672,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,726,-2.38,0.35,12,0.11,-820.00,5628.00,3670,20240119,-46.89,1850,20241114,5.35,3670,-46.89,20240119,1850,5.35,20241114,3670,-46.89,20240119,1850,5.35,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241118,140154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1960,30,2,1.55,63025392,32566,120.00,1930,1995,1865,2505,1351,1930,1935.31,0.30,0,2834,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,730,-2.39,0.35,12,0.09,-820.00,5628.00,3670,20240119,-46.59,1850,20241114,5.95,3670,-46.59,20240119,1850,5.95,20241114,3670,-46.59,20240119,1850,5.95,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241118,130153,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1946,16,2,0.83,45736160,23696,87.32,1930,1995,1865,2505,1351,1930,1930.12,0.30,0,-879,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,725,-2.37,0.35,12,0.06,-820.00,5628.00,3670,20240119,-46.98,1850,20241114,5.19,3670,-46.98,20240119,1850,5.19,20241114,3670,-46.98,20240119,1850,5.19,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241118,120155,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1929,-1,5,-0.05,40291411,20883,76.95,1930,1995,1865,2505,1351,1930,1929.39,0.30,0,-965,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,718,-2.35,0.34,12,0.06,-820.00,5628.00,3670,20240119,-47.44,1850,20241114,4.27,3670,-47.44,20240119,1850,4.27,20241114,3670,-47.44,20240119,1850,4.27,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241118,110154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1946,16,2,0.83,39056507,20241,74.59,1930,1995,1865,2505,1351,1930,1929.57,0.30,0,-1102,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,725,-2.37,0.35,12,0.05,-820.00,5628.00,3670,20240119,-46.98,1850,20241114,5.19,3670,-46.98,20240119,1850,5.19,20241114,3670,-46.98,20240119,1850,5.19,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241118,100154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1938,8,2,0.41,17994549,9353,34.46,1930,1995,1865,2505,1351,1930,1923.93,0.30,0,-316,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,722,-2.36,0.34,12,0.03,-820.00,5628.00,3670,20240119,-47.19,1850,20241114,4.76,3670,-47.19,20240119,1850,4.76,20241114,3670,-47.19,20240119,1850,4.76,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241118,090153,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1930,0,3,0.00,468974,243,0.90,1930,1930,1924,2505,1351,1930,1929.93,0.30,0,-148,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,719,-2.35,0.34,12,0.00,-820.00,5628.00,3670,20240119,-47.41,1850,20241114,4.32,3670,-47.41,20240119,1850,4.32,20241114,3670,-47.41,20240119,1850,4.32,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N
20241115,160155,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1930,47,2,2.50,49696148,26304,30.21,1883,1947,1865,2445,1319,1883,1889.22,0.29,0,4375,1971,1926,1888,1843,1805,1908,1825,372,562,1000,1160,1,1,37240693,719,-2.35,0.34,12,0.07,-820.00,5628.00,3670,20240119,-47.41,1850,20241114,4.32,3670,-47.41,20240119,1850,4.32,20241114,3670,-47.41,20240119,1850,4.32,20241114,0.45,N,004540,1000,372 억,,107710,N,N,0,N,00,N
20241115,150159,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1931,48,2,2.55,47955841,25399,29.17,1883,1947,1865,2445,1319,1883,1888.10,0.29,0,4398,1971,1926,1888,1843,1805,1908,1825,372,562,1000,1160,1,1,37240693,719,-2.35,0.34,12,0.07,-820.00,5628.00,3670,20240119,-47.38,1850,20241114,4.38,3670,-47.38,20240119,1850,4.38,20241114,3670,-47.38,20240119,1850,4.38,20241114,0.45,N,004540,1000,372 억,,107710,N,N,0,N,00,N
20241115,140158,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1920,37,2,1.96,38940413,20715,23.79,1883,1923,1865,2445,1319,1883,1879.82,0.29,0,1164,1971,1926,1888,1843,1805,1908,1825,372,562,1000,1160,1,1,37240693,715,-2.34,0.34,12,0.06,-820.00,5628.00,3670,20240119,-47.68,1850,20241114,3.78,3670,-47.68,20240119,1850,3.78,20241114,3670,-47.68,20240119,1850,3.78,20241114,0.45,N,004540,1000,372 억,,107710,N,N,0,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 20241118 160154 57 100.00 KOSPI 종이.목재 N N N N N 1978 48 2 2.49 88520263 45550 167.85 1930 1995 1865 2505 1351 1930 1943.23 0.30 0 1003 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 737 -2.41 0.35 12 0.12 -820.00 5628.00 3670 20240119 -46.10 1850 20241114 6.92 3670 -46.10 20240119 1850 6.92 20241114 3670 -46.10 20240119 1850 6.92 20241114 0.45 N 004540 1000 372 억 112020 N N 17 N 00 N
3 20241118 150153 57 100.00 KOSPI 종이.목재 N N N N N 1949 19 2 0.98 80122412 41279 152.11 1930 1995 1865 2505 1351 1930 1941.00 0.30 0 672 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 726 -2.38 0.35 12 0.11 -820.00 5628.00 3670 20240119 -46.89 1850 20241114 5.35 3670 -46.89 20240119 1850 5.35 20241114 3670 -46.89 20240119 1850 5.35 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
4 20241118 140154 57 100.00 KOSPI 종이.목재 N N N N N 1960 30 2 1.55 63025392 32566 120.00 1930 1995 1865 2505 1351 1930 1935.31 0.30 0 2834 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 730 -2.39 0.35 12 0.09 -820.00 5628.00 3670 20240119 -46.59 1850 20241114 5.95 3670 -46.59 20240119 1850 5.95 20241114 3670 -46.59 20240119 1850 5.95 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
5 20241118 130153 57 100.00 KOSPI 종이.목재 N N N N N 1946 16 2 0.83 45736160 23696 87.32 1930 1995 1865 2505 1351 1930 1930.12 0.30 0 -879 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 725 -2.37 0.35 12 0.06 -820.00 5628.00 3670 20240119 -46.98 1850 20241114 5.19 3670 -46.98 20240119 1850 5.19 20241114 3670 -46.98 20240119 1850 5.19 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
6 20241118 120155 57 100.00 KOSPI 종이.목재 N N N N N 1929 -1 5 -0.05 40291411 20883 76.95 1930 1995 1865 2505 1351 1930 1929.39 0.30 0 -965 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 718 -2.35 0.34 12 0.06 -820.00 5628.00 3670 20240119 -47.44 1850 20241114 4.27 3670 -47.44 20240119 1850 4.27 20241114 3670 -47.44 20240119 1850 4.27 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
7 20241118 110154 57 100.00 KOSPI 종이.목재 N N N N N 1946 16 2 0.83 39056507 20241 74.59 1930 1995 1865 2505 1351 1930 1929.57 0.30 0 -1102 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 725 -2.37 0.35 12 0.05 -820.00 5628.00 3670 20240119 -46.98 1850 20241114 5.19 3670 -46.98 20240119 1850 5.19 20241114 3670 -46.98 20240119 1850 5.19 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
8 20241118 100154 57 100.00 KOSPI 종이.목재 N N N N N 1938 8 2 0.41 17994549 9353 34.46 1930 1995 1865 2505 1351 1930 1923.93 0.30 0 -316 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 722 -2.36 0.34 12 0.03 -820.00 5628.00 3670 20240119 -47.19 1850 20241114 4.76 3670 -47.19 20240119 1850 4.76 20241114 3670 -47.19 20240119 1850 4.76 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
9 20241118 090153 57 100.00 KOSPI 종이.목재 N N N N N 1930 0 3 0.00 468974 243 0.90 1930 1930 1924 2505 1351 1930 1929.93 0.30 0 -148 1996 1963 1914 1881 1832 1979 1897 372 575 1000 1190 1 1 37240693 719 -2.35 0.34 12 0.00 -820.00 5628.00 3670 20240119 -47.41 1850 20241114 4.32 3670 -47.41 20240119 1850 4.32 20241114 3670 -47.41 20240119 1850 4.32 20241114 0.45 N 004540 1000 372 억 112020 N N 0 N 00 N
10 20241115 160155 57 100.00 KOSPI 종이.목재 N N N N N 1930 47 2 2.50 49696148 26304 30.21 1883 1947 1865 2445 1319 1883 1889.22 0.29 0 4375 1971 1926 1888 1843 1805 1908 1825 372 562 1000 1160 1 1 37240693 719 -2.35 0.34 12 0.07 -820.00 5628.00 3670 20240119 -47.41 1850 20241114 4.32 3670 -47.41 20240119 1850 4.32 20241114 3670 -47.41 20240119 1850 4.32 20241114 0.45 N 004540 1000 372 억 107710 N N 0 N 00 N
11 20241115 150159 57 100.00 KOSPI 종이.목재 N N N N N 1931 48 2 2.55 47955841 25399 29.17 1883 1947 1865 2445 1319 1883 1888.10 0.29 0 4398 1971 1926 1888 1843 1805 1908 1825 372 562 1000 1160 1 1 37240693 719 -2.35 0.34 12 0.07 -820.00 5628.00 3670 20240119 -47.38 1850 20241114 4.38 3670 -47.38 20240119 1850 4.38 20241114 3670 -47.38 20240119 1850 4.38 20241114 0.45 N 004540 1000 372 억 107710 N N 0 N 00 N
12 20241115 140158 57 100.00 KOSPI 종이.목재 N N N N N 1920 37 2 1.96 38940413 20715 23.79 1883 1923 1865 2445 1319 1883 1879.82 0.29 0 1164 1971 1926 1888 1843 1805 1908 1825 372 562 1000 1160 1 1 37240693 715 -2.34 0.34 12 0.06 -820.00 5628.00 3670 20240119 -47.68 1850 20241114 3.78 3670 -47.68 20240119 1850 3.78 20241114 3670 -47.68 20240119 1850 3.78 20241114 0.45 N 004540 1000 372 억 107710 N N 0 N 00 N