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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1941,-9,5,-0.46,43191934,22188,70.03,1963,1963,1939,2535,1365,1950,1946.57,0.28,0,1061,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,723,-2.37,0.34,12,0.06,-820.00,5628.00,3670,20240119,-47.11,1850,20241114,4.92,3670,-47.11,20240119,1850,4.92,20241114,3670,-47.11,20240119,1850,4.92,20241114,0.42,N,004540,1000,372 억,,103389,N,N,2,N,00,N
20241128,150207,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1946,-4,5,-0.21,39969730,20529,64.79,1963,1963,1939,2535,1365,1950,1946.93,0.28,0,1311,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,725,-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,-46.98,20240119,1850,5.19,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241128,140205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1949,-1,5,-0.05,35482452,18221,57.51,1963,1963,1939,2535,1365,1950,1947.28,0.28,0,1307,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,726,-2.38,0.35,12,0.05,-820.00,5628.00,3670,20240119,-46.89,1850,20241114,5.35,3670,-46.89,20240119,1850,5.35,20241114,3670,-46.89,20240119,1850,5.35,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241128,130204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1940,-10,5,-0.51,29954240,15376,48.53,1963,1963,1939,2535,1365,1950,1948.07,0.28,0,-173,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,722,-2.37,0.34,12,0.04,-820.00,5628.00,3670,20240119,-47.14,1850,20241114,4.86,3670,-47.14,20240119,1850,4.86,20241114,3670,-47.14,20240119,1850,4.86,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241128,120205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1949,-1,5,-0.05,25108712,12880,40.65,1963,1963,1944,2535,1365,1950,1949.42,0.28,0,-314,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,726,-2.38,0.35,12,0.03,-820.00,5628.00,3670,20240119,-46.89,1850,20241114,5.35,3670,-46.89,20240119,1850,5.35,20241114,3670,-46.89,20240119,1850,5.35,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241128,110204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1949,-1,5,-0.05,19455272,9977,31.49,1963,1963,1945,2535,1365,1950,1950.01,0.28,0,638,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,726,-2.38,0.35,12,0.03,-820.00,5628.00,3670,20240119,-46.89,1850,20241114,5.35,3670,-46.89,20240119,1850,5.35,20241114,3670,-46.89,20240119,1850,5.35,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241128,100205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1956,6,2,0.31,16802074,8616,27.19,1963,1963,1945,2535,1365,1950,1950.11,0.28,0,563,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,728,-2.39,0.35,12,0.02,-820.00,5628.00,3670,20240119,-46.70,1850,20241114,5.73,3670,-46.70,20240119,1850,5.73,20241114,3670,-46.70,20240119,1850,5.73,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241128,090204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1952,2,2,0.10,1878480,962,3.04,1963,1963,1951,2535,1365,1950,1954.58,0.28,0,-31,2000,1974,1961,1935,1922,1968,1929,372,585,1000,1200,1,1,37240693,727,-2.38,0.35,12,0.00,-820.00,5628.00,3670,20240119,-46.81,1850,20241114,5.51,3670,-46.81,20240119,1850,5.51,20241114,3670,-46.81,20240119,1850,5.51,20241114,0.42,N,004540,1000,372 억,,103389,N,N,0,N,00,N
20241127,160202,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1950,-12,5,-0.61,62043426,31673,116.60,1961,1987,1948,2550,1374,1962,1958.87,0.29,0,-3502,2008,1984,1972,1948,1936,1979,1943,372,588,1000,1210,1,1,37240693,726,-2.38,0.35,12,0.09,-820.00,5628.00,3670,20240119,-46.87,1850,20241114,5.41,3670,-46.87,20240119,1850,5.41,20241114,3670,-46.87,20240119,1850,5.41,20241114,0.42,N,004540,1000,372 억,,106891,N,N,0,N,00,N
20241127,150204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1960,-2,5,-0.10,57295207,29239,107.64,1961,1987,1950,2550,1374,1962,1959.55,0.29,0,-3386,2008,1984,1972,1948,1936,1979,1943,372,588,1000,1210,1,1,37240693,730,-2.39,0.35,12,0.08,-820.00,5628.00,3670,20240119,-46.59,1850,20241114,5.95,3670,-46.59,20240119,1850,5.95,20241114,3670,-46.59,20240119,1850,5.95,20241114,0.42,N,004540,1000,372 억,,106891,N,N,0,N,00,N
20241127,140204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1953,-9,5,-0.46,39234176,19992,73.60,1961,1987,1951,2550,1374,1962,1962.49,0.29,0,-3022,2008,1984,1972,1948,1936,1979,1943,372,588,1000,1210,1,1,37240693,727,-2.38,0.35,12,0.05,-820.00,5628.00,3670,20240119,-46.78,1850,20241114,5.57,3670,-46.78,20240119,1850,5.57,20241114,3670,-46.78,20240119,1850,5.57,20241114,0.42,N,004540,1000,372 억,,106891,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 20241128 160203 57 100.00 KOSPI 종이.목재 N N N N N 1941 -9 5 -0.46 43191934 22188 70.03 1963 1963 1939 2535 1365 1950 1946.57 0.28 0 1061 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 723 -2.37 0.34 12 0.06 -820.00 5628.00 3670 20240119 -47.11 1850 20241114 4.92 3670 -47.11 20240119 1850 4.92 20241114 3670 -47.11 20240119 1850 4.92 20241114 0.42 N 004540 1000 372 억 103389 N N 2 N 00 N
3 20241128 150207 57 100.00 KOSPI 종이.목재 N N N N N 1946 -4 5 -0.21 39969730 20529 64.79 1963 1963 1939 2535 1365 1950 1946.93 0.28 0 1311 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 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 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
4 20241128 140205 57 100.00 KOSPI 종이.목재 N N N N N 1949 -1 5 -0.05 35482452 18221 57.51 1963 1963 1939 2535 1365 1950 1947.28 0.28 0 1307 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 726 -2.38 0.35 12 0.05 -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 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
5 20241128 130204 57 100.00 KOSPI 종이.목재 N N N N N 1940 -10 5 -0.51 29954240 15376 48.53 1963 1963 1939 2535 1365 1950 1948.07 0.28 0 -173 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 722 -2.37 0.34 12 0.04 -820.00 5628.00 3670 20240119 -47.14 1850 20241114 4.86 3670 -47.14 20240119 1850 4.86 20241114 3670 -47.14 20240119 1850 4.86 20241114 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
6 20241128 120205 57 100.00 KOSPI 종이.목재 N N N N N 1949 -1 5 -0.05 25108712 12880 40.65 1963 1963 1944 2535 1365 1950 1949.42 0.28 0 -314 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 726 -2.38 0.35 12 0.03 -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 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
7 20241128 110204 57 100.00 KOSPI 종이.목재 N N N N N 1949 -1 5 -0.05 19455272 9977 31.49 1963 1963 1945 2535 1365 1950 1950.01 0.28 0 638 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 726 -2.38 0.35 12 0.03 -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 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
8 20241128 100205 57 100.00 KOSPI 종이.목재 N N N N N 1956 6 2 0.31 16802074 8616 27.19 1963 1963 1945 2535 1365 1950 1950.11 0.28 0 563 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 728 -2.39 0.35 12 0.02 -820.00 5628.00 3670 20240119 -46.70 1850 20241114 5.73 3670 -46.70 20240119 1850 5.73 20241114 3670 -46.70 20240119 1850 5.73 20241114 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
9 20241128 090204 57 100.00 KOSPI 종이.목재 N N N N N 1952 2 2 0.10 1878480 962 3.04 1963 1963 1951 2535 1365 1950 1954.58 0.28 0 -31 2000 1974 1961 1935 1922 1968 1929 372 585 1000 1200 1 1 37240693 727 -2.38 0.35 12 0.00 -820.00 5628.00 3670 20240119 -46.81 1850 20241114 5.51 3670 -46.81 20240119 1850 5.51 20241114 3670 -46.81 20240119 1850 5.51 20241114 0.42 N 004540 1000 372 억 103389 N N 0 N 00 N
10 20241127 160202 57 100.00 KOSPI 종이.목재 N N N N N 1950 -12 5 -0.61 62043426 31673 116.60 1961 1987 1948 2550 1374 1962 1958.87 0.29 0 -3502 2008 1984 1972 1948 1936 1979 1943 372 588 1000 1210 1 1 37240693 726 -2.38 0.35 12 0.09 -820.00 5628.00 3670 20240119 -46.87 1850 20241114 5.41 3670 -46.87 20240119 1850 5.41 20241114 3670 -46.87 20240119 1850 5.41 20241114 0.42 N 004540 1000 372 억 106891 N N 0 N 00 N
11 20241127 150204 57 100.00 KOSPI 종이.목재 N N N N N 1960 -2 5 -0.10 57295207 29239 107.64 1961 1987 1950 2550 1374 1962 1959.55 0.29 0 -3386 2008 1984 1972 1948 1936 1979 1943 372 588 1000 1210 1 1 37240693 730 -2.39 0.35 12 0.08 -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 0.42 N 004540 1000 372 억 106891 N N 0 N 00 N
12 20241127 140204 57 100.00 KOSPI 종이.목재 N N N N N 1953 -9 5 -0.46 39234176 19992 73.60 1961 1987 1951 2550 1374 1962 1962.49 0.29 0 -3022 2008 1984 1972 1948 1936 1979 1943 372 588 1000 1210 1 1 37240693 727 -2.38 0.35 12 0.05 -820.00 5628.00 3670 20240119 -46.78 1850 20241114 5.57 3670 -46.78 20240119 1850 5.57 20241114 3670 -46.78 20240119 1850 5.57 20241114 0.42 N 004540 1000 372 억 106891 N N 0 N 00 N