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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005740/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
20241121,160207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5460,-40,5,-0.73,82913870,15134,57.09,5450,5540,5440,7150,3850,5500,5478.65,1.77,0,-2437,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,811,4.05,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.59,5280,20241115,3.41,9190,-40.59,20240617,5280,3.41,20241115,9190,-40.59,20240617,5280,3.41,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5480,-20,5,-0.36,75222470,13729,51.79,5450,5540,5440,7150,3850,5500,5479.09,1.77,0,-1874,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,814,4.07,0.27,12,0.09,1347.00,20644.00,9190,20240617,-40.37,5280,20241115,3.79,9190,-40.37,20240617,5280,3.79,20241115,9190,-40.37,20240617,5280,3.79,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,140211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5510,10,2,0.18,49142110,8963,33.81,5450,5540,5440,7150,3850,5500,5482.77,1.77,0,-1341,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,818,4.09,0.27,12,0.06,1347.00,20644.00,9190,20240617,-40.04,5280,20241115,4.36,9190,-40.04,20240617,5280,4.36,20241115,9190,-40.04,20240617,5280,4.36,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,130211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5510,10,2,0.18,44118050,8049,30.37,5450,5540,5440,7150,3850,5500,5481.18,1.77,0,-881,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,818,4.09,0.27,12,0.05,1347.00,20644.00,9190,20240617,-40.04,5280,20241115,4.36,9190,-40.04,20240617,5280,4.36,20241115,9190,-40.04,20240617,5280,4.36,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,120210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5510,10,2,0.18,36784900,6714,25.33,5450,5540,5440,7150,3850,5500,5478.84,1.77,0,-527,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,818,4.09,0.27,12,0.05,1347.00,20644.00,9190,20240617,-40.04,5280,20241115,4.36,9190,-40.04,20240617,5280,4.36,20241115,9190,-40.04,20240617,5280,4.36,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,110210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5510,10,2,0.18,28383530,5188,19.57,5450,5540,5440,7150,3850,5500,5471.00,1.77,0,-208,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,818,4.09,0.27,12,0.03,1347.00,20644.00,9190,20240617,-40.04,5280,20241115,4.36,9190,-40.04,20240617,5280,4.36,20241115,9190,-40.04,20240617,5280,4.36,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,100210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5490,-10,5,-0.18,21609760,3960,14.94,5450,5500,5440,7150,3850,5500,5457.01,1.77,0,132,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,815,4.08,0.27,12,0.03,1347.00,20644.00,9190,20240617,-40.26,5280,20241115,3.98,9190,-40.26,20240617,5280,3.98,20241115,9190,-40.26,20240617,5280,3.98,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241121,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,6398400,1174,4.43,5450,5500,5450,7150,3850,5500,5450.09,1.77,0,-170,5606,5552,5486,5432,5366,5580,5460,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.01,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.98,N,005740,500,74 억,,263262,N,N,1,N,00,N
20241120,160209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,145300710,26492,141.89,5450,5540,5420,7150,3850,5500,5484.70,1.80,0,-3435,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.18,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.99,N,005740,500,74 억,,267324,N,N,1,N,00,N
20241120,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5530,30,2,0.55,141933910,25880,138.61,5450,5540,5420,7150,3850,5500,5484.31,1.80,0,-3393,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,821,4.11,0.27,12,0.17,1347.00,20644.00,9190,20240617,-39.83,5280,20241115,4.73,9190,-39.83,20240617,5280,4.73,20241115,9190,-39.83,20240617,5280,4.73,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N
20241120,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,20,2,0.36,134650720,24560,131.54,5450,5540,5420,7150,3850,5500,5482.52,1.80,0,-3054,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,820,4.10,0.27,12,0.17,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,0.99,N,005740,500,74 억,,267324,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 20241121 160207 57 100.00 KOSPI 금융업 N N N N N 5460 -40 5 -0.73 82913870 15134 57.09 5450 5540 5440 7150 3850 5500 5478.65 1.77 0 -2437 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 811 4.05 0.26 12 0.10 1347.00 20644.00 9190 20240617 -40.59 5280 20241115 3.41 9190 -40.59 20240617 5280 3.41 20241115 9190 -40.59 20240617 5280 3.41 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
3 20241121 150211 57 100.00 KOSPI 금융업 N N N N N 5480 -20 5 -0.36 75222470 13729 51.79 5450 5540 5440 7150 3850 5500 5479.09 1.77 0 -1874 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 814 4.07 0.27 12 0.09 1347.00 20644.00 9190 20240617 -40.37 5280 20241115 3.79 9190 -40.37 20240617 5280 3.79 20241115 9190 -40.37 20240617 5280 3.79 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
4 20241121 140211 57 100.00 KOSPI 금융업 N N N N N 5510 10 2 0.18 49142110 8963 33.81 5450 5540 5440 7150 3850 5500 5482.77 1.77 0 -1341 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 818 4.09 0.27 12 0.06 1347.00 20644.00 9190 20240617 -40.04 5280 20241115 4.36 9190 -40.04 20240617 5280 4.36 20241115 9190 -40.04 20240617 5280 4.36 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
5 20241121 130211 57 100.00 KOSPI 금융업 N N N N N 5510 10 2 0.18 44118050 8049 30.37 5450 5540 5440 7150 3850 5500 5481.18 1.77 0 -881 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 818 4.09 0.27 12 0.05 1347.00 20644.00 9190 20240617 -40.04 5280 20241115 4.36 9190 -40.04 20240617 5280 4.36 20241115 9190 -40.04 20240617 5280 4.36 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
6 20241121 120210 57 100.00 KOSPI 금융업 N N N N N 5510 10 2 0.18 36784900 6714 25.33 5450 5540 5440 7150 3850 5500 5478.84 1.77 0 -527 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 818 4.09 0.27 12 0.05 1347.00 20644.00 9190 20240617 -40.04 5280 20241115 4.36 9190 -40.04 20240617 5280 4.36 20241115 9190 -40.04 20240617 5280 4.36 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
7 20241121 110210 57 100.00 KOSPI 금융업 N N N N N 5510 10 2 0.18 28383530 5188 19.57 5450 5540 5440 7150 3850 5500 5471.00 1.77 0 -208 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 818 4.09 0.27 12 0.03 1347.00 20644.00 9190 20240617 -40.04 5280 20241115 4.36 9190 -40.04 20240617 5280 4.36 20241115 9190 -40.04 20240617 5280 4.36 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
8 20241121 100210 57 100.00 KOSPI 금융업 N N N N N 5490 -10 5 -0.18 21609760 3960 14.94 5450 5500 5440 7150 3850 5500 5457.01 1.77 0 132 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 815 4.08 0.27 12 0.03 1347.00 20644.00 9190 20240617 -40.26 5280 20241115 3.98 9190 -40.26 20240617 5280 3.98 20241115 9190 -40.26 20240617 5280 3.98 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
9 20241121 090210 57 100.00 KOSPI 금융업 N N N N N 5500 0 3 0.00 6398400 1174 4.43 5450 5500 5450 7150 3850 5500 5450.09 1.77 0 -170 5606 5552 5486 5432 5366 5580 5460 74 1650 500 3630 10 1 14847347 817 4.08 0.27 12 0.01 1347.00 20644.00 9190 20240617 -40.15 5280 20241115 4.17 9190 -40.15 20240617 5280 4.17 20241115 9190 -40.15 20240617 5280 4.17 20241115 0.98 N 005740 500 74 억 263262 N N 1 N 00 N
10 20241120 160209 57 100.00 KOSPI 금융업 N N N N N 5500 0 3 0.00 145300710 26492 141.89 5450 5540 5420 7150 3850 5500 5484.70 1.80 0 -3435 5620 5560 5480 5420 5340 5590 5450 74 1650 500 3630 10 1 14847347 817 4.08 0.27 12 0.18 1347.00 20644.00 9190 20240617 -40.15 5280 20241115 4.17 9190 -40.15 20240617 5280 4.17 20241115 9190 -40.15 20240617 5280 4.17 20241115 0.99 N 005740 500 74 억 267324 N N 1 N 00 N
11 20241120 150211 57 100.00 KOSPI 금융업 N N N N N 5530 30 2 0.55 141933910 25880 138.61 5450 5540 5420 7150 3850 5500 5484.31 1.80 0 -3393 5620 5560 5480 5420 5340 5590 5450 74 1650 500 3630 10 1 14847347 821 4.11 0.27 12 0.17 1347.00 20644.00 9190 20240617 -39.83 5280 20241115 4.73 9190 -39.83 20240617 5280 4.73 20241115 9190 -39.83 20240617 5280 4.73 20241115 0.99 N 005740 500 74 억 267324 N N 0 N 00 N
12 20241120 140212 57 100.00 KOSPI 금융업 N N N N N 5520 20 2 0.36 134650720 24560 131.54 5450 5540 5420 7150 3850 5500 5482.52 1.80 0 -3054 5620 5560 5480 5420 5340 5590 5450 74 1650 500 3630 10 1 14847347 820 4.10 0.27 12 0.17 1347.00 20644.00 9190 20240617 -39.93 5280 20241115 4.55 9190 -39.93 20240617 5280 4.55 20241115 9190 -39.93 20240617 5280 4.55 20241115 0.99 N 005740 500 74 억 267324 N N 0 N 00 N