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
002880/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
20241118,160135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1240,50,2,4.20,237050698,196589,156.51,1190,1242,1177,1547,833,1190,1205.75,2.18,0,4439,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,580,-0.47,1.58,12,0.42,-2645.00,783.00,1716,20231110,-27.74,904,20240123,37.17,1439,-13.83,20240618,904,37.17,20240123,1699,-27.02,20231221,310,300.00,20231130,0.00,N,002880,500,233 억,,1017059,N,N,15,N,00,N
20241118,150136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1191,1,2,0.08,138953983,116998,93.15,1190,1203,1177,1547,833,1190,1187.66,2.18,0,1853,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,557,-0.45,1.52,12,0.25,-2645.00,783.00,1716,20231110,-30.59,904,20240123,31.75,1439,-17.23,20240618,904,31.75,20240123,1699,-29.90,20231221,310,284.19,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241118,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1187,-3,5,-0.25,130787353,110131,87.68,1190,1201,1177,1547,833,1190,1187.56,2.18,0,2267,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,555,-0.45,1.52,12,0.24,-2645.00,783.00,1716,20231110,-30.83,904,20240123,31.31,1439,-17.51,20240618,904,31.31,20240123,1699,-30.14,20231221,310,282.90,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241118,130136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1181,-9,5,-0.76,123440880,103926,82.74,1190,1201,1177,1547,833,1190,1187.78,2.18,0,2329,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,552,-0.45,1.51,12,0.22,-2645.00,783.00,1716,20231110,-31.18,904,20240123,30.64,1439,-17.93,20240618,904,30.64,20240123,1699,-30.49,20231221,310,280.97,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241118,120137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1191,1,2,0.08,117902901,99231,79.00,1190,1201,1179,1547,833,1190,1188.17,2.18,0,2417,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,557,-0.45,1.52,12,0.21,-2645.00,783.00,1716,20231110,-30.59,904,20240123,31.75,1439,-17.23,20240618,904,31.75,20240123,1699,-29.90,20231221,310,284.19,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241118,110136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1186,-4,5,-0.34,69496001,58405,46.50,1190,1201,1181,1547,833,1190,1189.90,2.18,0,-561,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,554,-0.45,1.51,12,0.12,-2645.00,783.00,1716,20231110,-30.89,904,20240123,31.19,1439,-17.58,20240618,904,31.19,20240123,1699,-30.19,20231221,310,282.58,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241118,100136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1197,7,2,0.59,27523084,23093,18.39,1190,1201,1181,1547,833,1190,1191.84,2.18,0,-1525,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,560,-0.45,1.53,12,0.05,-2645.00,783.00,1716,20231110,-30.24,904,20240123,32.41,1439,-16.82,20240618,904,32.41,20240123,1699,-29.55,20231221,310,286.13,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241118,090135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,0,3,0.00,1360170,1143,0.91,1190,1190,1190,1547,833,1190,1190.00,2.18,0,-51,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,556,-0.45,1.52,12,0.00,-2645.00,783.00,1716,20231110,-30.65,904,20240123,31.64,1439,-17.30,20240618,904,31.64,20240123,1699,-29.96,20231221,310,283.87,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N
20241115,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,-19,5,-1.57,148096286,125595,63.59,1209,1230,1147,1571,847,1209,1179.15,2.18,0,-4464,1252,1230,1206,1184,1160,1241,1195,234,362,500,740,1,1,46744020,556,-0.45,1.52,12,0.27,-2645.00,783.00,1933,20231108,-38.44,904,20240123,31.64,1439,-17.30,20240618,904,31.64,20240123,1699,-29.96,20231221,310,283.87,20231130,0.00,N,002880,500,233 억,,1020720,N,N,0,N,00,N
20241115,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1209,0,3,0.00,146043144,123872,62.72,1209,1230,1147,1571,847,1209,1178.98,2.18,0,-4153,1252,1230,1206,1184,1160,1241,1195,234,362,500,740,1,1,46744020,565,-0.46,1.54,12,0.27,-2645.00,783.00,1933,20231108,-37.45,904,20240123,33.74,1439,-15.98,20240618,904,33.74,20240123,1699,-28.84,20231221,310,290.00,20231130,0.00,N,002880,500,233 억,,1020720,N,N,0,N,00,N
20241115,140138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1202,-7,5,-0.58,131839753,112130,56.78,1209,1230,1147,1571,847,1209,1175.78,2.18,0,-4190,1252,1230,1206,1184,1160,1241,1195,234,362,500,740,1,1,46744020,562,-0.45,1.54,12,0.24,-2645.00,783.00,1933,20231108,-37.82,904,20240123,32.96,1439,-16.47,20240618,904,32.96,20240123,1699,-29.25,20231221,310,287.74,20231130,0.00,N,002880,500,233 억,,1020720,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 160135 57 100.00 KOSPI 운수.장비 N N N N N 1240 50 2 4.20 237050698 196589 156.51 1190 1242 1177 1547 833 1190 1205.75 2.18 0 4439 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 580 -0.47 1.58 12 0.42 -2645.00 783.00 1716 20231110 -27.74 904 20240123 37.17 1439 -13.83 20240618 904 37.17 20240123 1699 -27.02 20231221 310 300.00 20231130 0.00 N 002880 500 233 억 1017059 N N 15 N 00 N
3 20241118 150136 57 100.00 KOSPI 운수.장비 N N N N N 1191 1 2 0.08 138953983 116998 93.15 1190 1203 1177 1547 833 1190 1187.66 2.18 0 1853 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 557 -0.45 1.52 12 0.25 -2645.00 783.00 1716 20231110 -30.59 904 20240123 31.75 1439 -17.23 20240618 904 31.75 20240123 1699 -29.90 20231221 310 284.19 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
4 20241118 140136 57 100.00 KOSPI 운수.장비 N N N N N 1187 -3 5 -0.25 130787353 110131 87.68 1190 1201 1177 1547 833 1190 1187.56 2.18 0 2267 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 555 -0.45 1.52 12 0.24 -2645.00 783.00 1716 20231110 -30.83 904 20240123 31.31 1439 -17.51 20240618 904 31.31 20240123 1699 -30.14 20231221 310 282.90 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
5 20241118 130136 57 100.00 KOSPI 운수.장비 N N N N N 1181 -9 5 -0.76 123440880 103926 82.74 1190 1201 1177 1547 833 1190 1187.78 2.18 0 2329 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 552 -0.45 1.51 12 0.22 -2645.00 783.00 1716 20231110 -31.18 904 20240123 30.64 1439 -17.93 20240618 904 30.64 20240123 1699 -30.49 20231221 310 280.97 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
6 20241118 120137 57 100.00 KOSPI 운수.장비 N N N N N 1191 1 2 0.08 117902901 99231 79.00 1190 1201 1179 1547 833 1190 1188.17 2.18 0 2417 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 557 -0.45 1.52 12 0.21 -2645.00 783.00 1716 20231110 -30.59 904 20240123 31.75 1439 -17.23 20240618 904 31.75 20240123 1699 -29.90 20231221 310 284.19 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
7 20241118 110136 57 100.00 KOSPI 운수.장비 N N N N N 1186 -4 5 -0.34 69496001 58405 46.50 1190 1201 1181 1547 833 1190 1189.90 2.18 0 -561 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 554 -0.45 1.51 12 0.12 -2645.00 783.00 1716 20231110 -30.89 904 20240123 31.19 1439 -17.58 20240618 904 31.19 20240123 1699 -30.19 20231221 310 282.58 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
8 20241118 100136 57 100.00 KOSPI 운수.장비 N N N N N 1197 7 2 0.59 27523084 23093 18.39 1190 1201 1181 1547 833 1190 1191.84 2.18 0 -1525 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 560 -0.45 1.53 12 0.05 -2645.00 783.00 1716 20231110 -30.24 904 20240123 32.41 1439 -16.82 20240618 904 32.41 20240123 1699 -29.55 20231221 310 286.13 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
9 20241118 090135 57 100.00 KOSPI 운수.장비 N N N N N 1190 0 3 0.00 1360170 1143 0.91 1190 1190 1190 1547 833 1190 1190.00 2.18 0 -51 1272 1231 1189 1148 1106 1210 1127 234 357 500 730 1 1 46744020 556 -0.45 1.52 12 0.00 -2645.00 783.00 1716 20231110 -30.65 904 20240123 31.64 1439 -17.30 20240618 904 31.64 20240123 1699 -29.96 20231221 310 283.87 20231130 0.00 N 002880 500 233 억 1017059 N N 0 N 00 N
10 20241115 160137 57 100.00 KOSPI 운수.장비 N N N N N 1190 -19 5 -1.57 148096286 125595 63.59 1209 1230 1147 1571 847 1209 1179.15 2.18 0 -4464 1252 1230 1206 1184 1160 1241 1195 234 362 500 740 1 1 46744020 556 -0.45 1.52 12 0.27 -2645.00 783.00 1933 20231108 -38.44 904 20240123 31.64 1439 -17.30 20240618 904 31.64 20240123 1699 -29.96 20231221 310 283.87 20231130 0.00 N 002880 500 233 억 1020720 N N 0 N 00 N
11 20241115 150139 57 100.00 KOSPI 운수.장비 N N N N N 1209 0 3 0.00 146043144 123872 62.72 1209 1230 1147 1571 847 1209 1178.98 2.18 0 -4153 1252 1230 1206 1184 1160 1241 1195 234 362 500 740 1 1 46744020 565 -0.46 1.54 12 0.27 -2645.00 783.00 1933 20231108 -37.45 904 20240123 33.74 1439 -15.98 20240618 904 33.74 20240123 1699 -28.84 20231221 310 290.00 20231130 0.00 N 002880 500 233 억 1020720 N N 0 N 00 N
12 20241115 140138 57 100.00 KOSPI 운수.장비 N N N N N 1202 -7 5 -0.58 131839753 112130 56.78 1209 1230 1147 1571 847 1209 1175.78 2.18 0 -4190 1252 1230 1206 1184 1160 1241 1195 234 362 500 740 1 1 46744020 562 -0.45 1.54 12 0.24 -2645.00 783.00 1933 20231108 -37.82 904 20240123 32.96 1439 -16.47 20240618 904 32.96 20240123 1699 -29.25 20231221 310 287.74 20231130 0.00 N 002880 500 233 억 1020720 N N 0 N 00 N