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
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
20241128,160235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,100,2,0.24,54473950,1302,86.92,41800,42000,41650,54400,29300,41850,41838.67,3.02,0,359,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1206,19.84,0.54,12,0.05,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,150241,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41850,0,3,0.00,44877700,1073,71.63,41800,42000,41650,54400,29300,41850,41824.51,3.02,0,235,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1204,19.80,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.82,39500,20241113,5.95,67300,-37.82,20240618,39500,5.95,20241113,67300,-37.82,20240618,39500,5.95,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,140240,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41900,50,2,0.12,42741000,1022,68.22,41800,42000,41650,54400,29300,41850,41820.94,3.02,0,222,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1205,19.82,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.74,39500,20241113,6.08,67300,-37.74,20240618,39500,6.08,20241113,67300,-37.74,20240618,39500,6.08,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,130237,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41900,50,2,0.12,42028700,1005,67.09,41800,42000,41650,54400,29300,41850,41819.60,3.02,0,211,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1205,19.82,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.74,39500,20241113,6.08,67300,-37.74,20240618,39500,6.08,20241113,67300,-37.74,20240618,39500,6.08,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,120240,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41900,50,2,0.12,39389000,942,62.88,41800,42000,41650,54400,29300,41850,41814.23,3.02,0,200,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1205,19.82,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.74,39500,20241113,6.08,67300,-37.74,20240618,39500,6.08,20241113,67300,-37.74,20240618,39500,6.08,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,110242,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41800,-50,5,-0.12,29027350,694,46.33,41800,42000,41650,54400,29300,41850,41826.15,3.02,0,129,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1202,19.77,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.89,39500,20241113,5.82,67300,-37.89,20240618,39500,5.82,20241113,67300,-37.89,20240618,39500,5.82,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,100238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42000,150,2,0.36,17132600,410,27.37,41800,42000,41650,54400,29300,41850,41786.83,3.02,0,31,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1208,19.87,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.59,39500,20241113,6.33,67300,-37.59,20240618,39500,6.33,20241113,67300,-37.59,20240618,39500,6.33,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241128,090238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41700,-150,5,-0.36,2131700,51,3.40,41800,41800,41700,54400,29300,41850,41798.04,3.02,0,-51,42383,42116,41833,41566,41283,41975,41425,29,12550,1000,30960,50,1,2875800,1199,19.73,0.53,12,0.00,2114.00,77969.00,67300,20240618,-38.04,39500,20241113,5.57,67300,-38.04,20240618,39500,5.57,20241113,67300,-38.04,20240618,39500,5.57,20241113,1.31,N,007540,1000,28 억,,86827,N,N,0,N,00,N
20241127,160234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41850,-100,5,-0.24,58486950,1397,68.72,42000,42100,41550,54500,29400,41950,41865.99,3.04,0,-537,42450,42200,41950,41700,41450,42200,41700,29,12550,1000,31040,50,1,2875800,1204,19.80,0.54,12,0.05,2114.00,77969.00,67300,20240618,-37.82,39500,20241113,5.95,67300,-37.82,20240618,39500,5.95,20241113,67300,-37.82,20240618,39500,5.95,20241113,1.31,N,007540,1000,28 억,,87393,N,N,0,N,00,N
20241127,150236,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41650,-300,5,-0.72,55358400,1322,65.03,42000,42100,41550,54500,29400,41950,41874.62,3.04,0,-509,42450,42200,41950,41700,41450,42200,41700,29,12550,1000,31040,50,1,2875800,1198,19.70,0.53,12,0.05,2114.00,77969.00,67300,20240618,-38.11,39500,20241113,5.44,67300,-38.11,20240618,39500,5.44,20241113,67300,-38.11,20240618,39500,5.44,20241113,1.31,N,007540,1000,28 억,,87393,N,N,0,N,00,N
20241127,140237,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41750,-200,5,-0.48,48981350,1169,57.50,42000,42100,41550,54500,29400,41950,41900.13,3.04,0,-463,42450,42200,41950,41700,41450,42200,41700,29,12550,1000,31040,50,1,2875800,1201,19.75,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.96,39500,20241113,5.70,67300,-37.96,20240618,39500,5.70,20241113,67300,-37.96,20240618,39500,5.70,20241113,1.31,N,007540,1000,28 억,,87393,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 160235 57 100.00 KOSPI 금융업 N N N N N 41950 100 2 0.24 54473950 1302 86.92 41800 42000 41650 54400 29300 41850 41838.67 3.02 0 359 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1206 19.84 0.54 12 0.05 2114.00 77969.00 67300 20240618 -37.67 39500 20241113 6.20 67300 -37.67 20240618 39500 6.20 20241113 67300 -37.67 20240618 39500 6.20 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
3 20241128 150241 57 100.00 KOSPI 금융업 N N N N N 41850 0 3 0.00 44877700 1073 71.63 41800 42000 41650 54400 29300 41850 41824.51 3.02 0 235 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1204 19.80 0.54 12 0.04 2114.00 77969.00 67300 20240618 -37.82 39500 20241113 5.95 67300 -37.82 20240618 39500 5.95 20241113 67300 -37.82 20240618 39500 5.95 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
4 20241128 140240 57 100.00 KOSPI 금융업 N N N N N 41900 50 2 0.12 42741000 1022 68.22 41800 42000 41650 54400 29300 41850 41820.94 3.02 0 222 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1205 19.82 0.54 12 0.04 2114.00 77969.00 67300 20240618 -37.74 39500 20241113 6.08 67300 -37.74 20240618 39500 6.08 20241113 67300 -37.74 20240618 39500 6.08 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
5 20241128 130237 57 100.00 KOSPI 금융업 N N N N N 41900 50 2 0.12 42028700 1005 67.09 41800 42000 41650 54400 29300 41850 41819.60 3.02 0 211 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1205 19.82 0.54 12 0.03 2114.00 77969.00 67300 20240618 -37.74 39500 20241113 6.08 67300 -37.74 20240618 39500 6.08 20241113 67300 -37.74 20240618 39500 6.08 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
6 20241128 120240 57 100.00 KOSPI 금융업 N N N N N 41900 50 2 0.12 39389000 942 62.88 41800 42000 41650 54400 29300 41850 41814.23 3.02 0 200 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1205 19.82 0.54 12 0.03 2114.00 77969.00 67300 20240618 -37.74 39500 20241113 6.08 67300 -37.74 20240618 39500 6.08 20241113 67300 -37.74 20240618 39500 6.08 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
7 20241128 110242 57 100.00 KOSPI 금융업 N N N N N 41800 -50 5 -0.12 29027350 694 46.33 41800 42000 41650 54400 29300 41850 41826.15 3.02 0 129 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1202 19.77 0.54 12 0.02 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 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
8 20241128 100238 57 100.00 KOSPI 금융업 N N N N N 42000 150 2 0.36 17132600 410 27.37 41800 42000 41650 54400 29300 41850 41786.83 3.02 0 31 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1208 19.87 0.54 12 0.01 2114.00 77969.00 67300 20240618 -37.59 39500 20241113 6.33 67300 -37.59 20240618 39500 6.33 20241113 67300 -37.59 20240618 39500 6.33 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
9 20241128 090238 57 100.00 KOSPI 금융업 N N N N N 41700 -150 5 -0.36 2131700 51 3.40 41800 41800 41700 54400 29300 41850 41798.04 3.02 0 -51 42383 42116 41833 41566 41283 41975 41425 29 12550 1000 30960 50 1 2875800 1199 19.73 0.53 12 0.00 2114.00 77969.00 67300 20240618 -38.04 39500 20241113 5.57 67300 -38.04 20240618 39500 5.57 20241113 67300 -38.04 20240618 39500 5.57 20241113 1.31 N 007540 1000 28 억 86827 N N 0 N 00 N
10 20241127 160234 57 100.00 KOSPI 금융업 N N N N N 41850 -100 5 -0.24 58486950 1397 68.72 42000 42100 41550 54500 29400 41950 41865.99 3.04 0 -537 42450 42200 41950 41700 41450 42200 41700 29 12550 1000 31040 50 1 2875800 1204 19.80 0.54 12 0.05 2114.00 77969.00 67300 20240618 -37.82 39500 20241113 5.95 67300 -37.82 20240618 39500 5.95 20241113 67300 -37.82 20240618 39500 5.95 20241113 1.31 N 007540 1000 28 억 87393 N N 0 N 00 N
11 20241127 150236 57 100.00 KOSPI 금융업 N N N N N 41650 -300 5 -0.72 55358400 1322 65.03 42000 42100 41550 54500 29400 41950 41874.62 3.04 0 -509 42450 42200 41950 41700 41450 42200 41700 29 12550 1000 31040 50 1 2875800 1198 19.70 0.53 12 0.05 2114.00 77969.00 67300 20240618 -38.11 39500 20241113 5.44 67300 -38.11 20240618 39500 5.44 20241113 67300 -38.11 20240618 39500 5.44 20241113 1.31 N 007540 1000 28 억 87393 N N 0 N 00 N
12 20241127 140237 57 100.00 KOSPI 금융업 N N N N N 41750 -200 5 -0.48 48981350 1169 57.50 42000 42100 41550 54500 29400 41950 41900.13 3.04 0 -463 42450 42200 41950 41700 41450 42200 41700 29 12550 1000 31040 50 1 2875800 1201 19.75 0.54 12 0.04 2114.00 77969.00 67300 20240618 -37.96 39500 20241113 5.70 67300 -37.96 20240618 39500 5.70 20241113 67300 -37.96 20240618 39500 5.70 20241113 1.31 N 007540 1000 28 억 87393 N N 0 N 00 N