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
007540/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
20241121,160224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41800,-600,5,-1.42,86220000,2047,231.30,42000,42950,41650,55100,29700,42400,42120.18,3.04,0,-362,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1202,19.77,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.89,39500,20241113,5.82,67300,-37.89,20240618,39500,5.82,20241113,67300,-37.89,20240618,39500,5.82,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,150228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42350,-50,5,-0.12,81863250,1943,219.55,42000,42950,41650,55100,29700,42400,42132.40,3.04,0,-302,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1218,20.03,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.07,39500,20241113,7.22,67300,-37.07,20240618,39500,7.22,20241113,67300,-37.07,20240618,39500,7.22,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,140228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42350,-50,5,-0.12,25866600,611,69.04,42000,42950,42000,55100,29700,42400,42334.86,3.04,0,-381,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1218,20.03,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.07,39500,20241113,7.22,67300,-37.07,20240618,39500,7.22,20241113,67300,-37.07,20240618,39500,7.22,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,130228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42600,200,2,0.47,24762200,585,66.10,42000,42950,42000,55100,29700,42400,42328.55,3.04,0,-381,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1225,20.15,0.55,12,0.02,2114.00,77969.00,67300,20240618,-36.70,39500,20241113,7.85,67300,-36.70,20240618,39500,7.85,20241113,67300,-36.70,20240618,39500,7.85,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,120226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42200,-200,5,-0.47,22604400,534,60.34,42000,42950,42000,55100,29700,42400,42330.34,3.04,0,-347,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1214,19.96,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.30,39500,20241113,6.84,67300,-37.30,20240618,39500,6.84,20241113,67300,-37.30,20240618,39500,6.84,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,110226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42600,200,2,0.47,19595050,463,52.32,42000,42950,42000,55100,29700,42400,42321.92,3.04,0,-345,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1225,20.15,0.55,12,0.02,2114.00,77969.00,67300,20240618,-36.70,39500,20241113,7.85,67300,-36.70,20240618,39500,7.85,20241113,67300,-36.70,20240618,39500,7.85,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,100226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42400,0,3,0.00,17261500,408,46.10,42000,42950,42000,55100,29700,42400,42307.60,3.04,0,-312,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1219,20.06,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.00,39500,20241113,7.34,67300,-37.00,20240618,39500,7.34,20241113,67300,-37.00,20240618,39500,7.34,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241121,090226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42950,550,2,1.30,2861000,68,7.68,42000,42950,42000,55100,29700,42400,42073.53,3.04,0,8,43200,42800,42400,42000,41600,42600,41800,29,12700,1000,31370,50,1,2875800,1235,20.32,0.55,12,0.00,2114.00,77969.00,67300,20240618,-36.18,39500,20241113,8.73,67300,-36.18,20240618,39500,8.73,20241113,67300,-36.18,20240618,39500,8.73,20241113,1.37,N,007540,1000,28 억,,87521,N,N,1,N,00,N
20241120,160225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42400,-150,5,-0.35,37580200,885,74.00,42500,42800,42000,55300,29800,42550,42463.57,3.05,0,-64,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1219,20.06,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.00,39500,20241113,7.34,67300,-37.00,20240618,39500,7.34,20241113,67300,-37.00,20240618,39500,7.34,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N
20241120,150228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42500,-50,5,-0.12,35545100,837,69.98,42500,42800,42000,55300,29800,42550,42467.26,3.05,0,-49,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1222,20.10,0.55,12,0.03,2114.00,77969.00,67300,20240618,-36.85,39500,20241113,7.59,67300,-36.85,20240618,39500,7.59,20241113,67300,-36.85,20240618,39500,7.59,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N
20241120,140229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42400,-150,5,-0.35,34399650,810,67.73,42500,42800,42000,55300,29800,42550,42468.70,3.05,0,-49,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1219,20.06,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.00,39500,20241113,7.34,67300,-37.00,20240618,39500,7.34,20241113,67300,-37.00,20240618,39500,7.34,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,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 160224 57 100.00 KOSPI 금융업 N N N N N 41800 -600 5 -1.42 86220000 2047 231.30 42000 42950 41650 55100 29700 42400 42120.18 3.04 0 -362 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1202 19.77 0.54 12 0.07 2114.00 77969.00 67300 20240618 -37.89 39500 20241113 5.82 67300 -37.89 20240618 39500 5.82 20241113 67300 -37.89 20240618 39500 5.82 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
3 20241121 150228 57 100.00 KOSPI 금융업 N N N N N 42350 -50 5 -0.12 81863250 1943 219.55 42000 42950 41650 55100 29700 42400 42132.40 3.04 0 -302 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1218 20.03 0.54 12 0.07 2114.00 77969.00 67300 20240618 -37.07 39500 20241113 7.22 67300 -37.07 20240618 39500 7.22 20241113 67300 -37.07 20240618 39500 7.22 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
4 20241121 140228 57 100.00 KOSPI 금융업 N N N N N 42350 -50 5 -0.12 25866600 611 69.04 42000 42950 42000 55100 29700 42400 42334.86 3.04 0 -381 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1218 20.03 0.54 12 0.02 2114.00 77969.00 67300 20240618 -37.07 39500 20241113 7.22 67300 -37.07 20240618 39500 7.22 20241113 67300 -37.07 20240618 39500 7.22 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
5 20241121 130228 57 100.00 KOSPI 금융업 N N N N N 42600 200 2 0.47 24762200 585 66.10 42000 42950 42000 55100 29700 42400 42328.55 3.04 0 -381 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1225 20.15 0.55 12 0.02 2114.00 77969.00 67300 20240618 -36.70 39500 20241113 7.85 67300 -36.70 20240618 39500 7.85 20241113 67300 -36.70 20240618 39500 7.85 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
6 20241121 120226 57 100.00 KOSPI 금융업 N N N N N 42200 -200 5 -0.47 22604400 534 60.34 42000 42950 42000 55100 29700 42400 42330.34 3.04 0 -347 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1214 19.96 0.54 12 0.02 2114.00 77969.00 67300 20240618 -37.30 39500 20241113 6.84 67300 -37.30 20240618 39500 6.84 20241113 67300 -37.30 20240618 39500 6.84 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
7 20241121 110226 57 100.00 KOSPI 금융업 N N N N N 42600 200 2 0.47 19595050 463 52.32 42000 42950 42000 55100 29700 42400 42321.92 3.04 0 -345 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1225 20.15 0.55 12 0.02 2114.00 77969.00 67300 20240618 -36.70 39500 20241113 7.85 67300 -36.70 20240618 39500 7.85 20241113 67300 -36.70 20240618 39500 7.85 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
8 20241121 100226 57 100.00 KOSPI 금융업 N N N N N 42400 0 3 0.00 17261500 408 46.10 42000 42950 42000 55100 29700 42400 42307.60 3.04 0 -312 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1219 20.06 0.54 12 0.01 2114.00 77969.00 67300 20240618 -37.00 39500 20241113 7.34 67300 -37.00 20240618 39500 7.34 20241113 67300 -37.00 20240618 39500 7.34 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
9 20241121 090226 57 100.00 KOSPI 금융업 N N N N N 42950 550 2 1.30 2861000 68 7.68 42000 42950 42000 55100 29700 42400 42073.53 3.04 0 8 43200 42800 42400 42000 41600 42600 41800 29 12700 1000 31370 50 1 2875800 1235 20.32 0.55 12 0.00 2114.00 77969.00 67300 20240618 -36.18 39500 20241113 8.73 67300 -36.18 20240618 39500 8.73 20241113 67300 -36.18 20240618 39500 8.73 20241113 1.37 N 007540 1000 28 억 87521 N N 1 N 00 N
10 20241120 160225 57 100.00 KOSPI 금융업 N N N N N 42400 -150 5 -0.35 37580200 885 74.00 42500 42800 42000 55300 29800 42550 42463.57 3.05 0 -64 44283 43416 42733 41866 41183 43075 41525 29 12750 1000 31480 50 1 2875800 1219 20.06 0.54 12 0.03 2114.00 77969.00 67300 20240618 -37.00 39500 20241113 7.34 67300 -37.00 20240618 39500 7.34 20241113 67300 -37.00 20240618 39500 7.34 20241113 1.38 N 007540 1000 28 억 87582 N N 1 N 00 N
11 20241120 150228 57 100.00 KOSPI 금융업 N N N N N 42500 -50 5 -0.12 35545100 837 69.98 42500 42800 42000 55300 29800 42550 42467.26 3.05 0 -49 44283 43416 42733 41866 41183 43075 41525 29 12750 1000 31480 50 1 2875800 1222 20.10 0.55 12 0.03 2114.00 77969.00 67300 20240618 -36.85 39500 20241113 7.59 67300 -36.85 20240618 39500 7.59 20241113 67300 -36.85 20240618 39500 7.59 20241113 1.38 N 007540 1000 28 억 87582 N N 1 N 00 N
12 20241120 140229 57 100.00 KOSPI 금융업 N N N N N 42400 -150 5 -0.35 34399650 810 67.73 42500 42800 42000 55300 29800 42550 42468.70 3.05 0 -49 44283 43416 42733 41866 41183 43075 41525 29 12750 1000 31480 50 1 2875800 1219 20.06 0.54 12 0.03 2114.00 77969.00 67300 20240618 -37.00 39500 20241113 7.34 67300 -37.00 20240618 39500 7.34 20241113 67300 -37.00 20240618 39500 7.34 20241113 1.38 N 007540 1000 28 억 87582 N N 1 N 00 N