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
005880/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
20241118,160208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1777,37,2,2.13,1684625598,955339,79.31,1738,1800,1735,2260,1218,1740,1763.37,7.19,0,146990,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5708,8.30,0.35,12,0.30,214.00,5088.00,3100,20240117,-42.68,1640,20231114,8.35,3100,-42.68,20240117,1700,4.53,20241115,3100,-42.68,20240117,1696,4.78,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1236,N,00,N
20241118,150207,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1773,33,2,1.90,1603137782,909412,75.50,1738,1800,1735,2260,1218,1740,1762.83,7.19,0,135699,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5695,8.29,0.35,12,0.28,214.00,5088.00,3100,20240117,-42.81,1640,20231114,8.11,3100,-42.81,20240117,1700,4.29,20241115,3100,-42.81,20240117,1696,4.54,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241118,140208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1768,28,2,1.61,1370804978,778143,64.60,1738,1800,1735,2260,1218,1740,1761.64,7.19,0,98540,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5679,8.26,0.35,12,0.24,214.00,5088.00,3100,20240117,-42.97,1640,20231114,7.80,3100,-42.97,20240117,1700,4.00,20241115,3100,-42.97,20240117,1696,4.25,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241118,130208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1765,25,2,1.44,1267033901,719365,59.72,1738,1800,1735,2260,1218,1740,1761.33,7.19,0,94358,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5669,8.25,0.35,12,0.22,214.00,5088.00,3100,20240117,-43.06,1640,20231114,7.62,3100,-43.06,20240117,1700,3.82,20241115,3100,-43.06,20240117,1696,4.07,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241118,120209,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1767,27,2,1.55,1162692206,660205,54.81,1738,1800,1735,2260,1218,1740,1761.11,7.19,0,117726,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5676,8.26,0.35,12,0.21,214.00,5088.00,3100,20240117,-43.00,1640,20231114,7.74,3100,-43.00,20240117,1700,3.94,20241115,3100,-43.00,20240117,1696,4.19,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241118,110208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1757,17,2,0.98,790334095,450198,37.37,1738,1765,1735,2260,1218,1740,1755.53,7.19,0,91303,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5644,8.21,0.35,12,0.14,214.00,5088.00,3100,20240117,-43.32,1640,20231114,7.13,3100,-43.32,20240117,1700,3.35,20241115,3100,-43.32,20240117,1696,3.60,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241118,100209,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1760,20,2,1.15,462495424,263732,21.89,1738,1765,1735,2260,1218,1740,1753.66,7.19,0,33187,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5653,8.22,0.35,12,0.08,214.00,5088.00,3100,20240117,-43.23,1640,20231114,7.32,3100,-43.23,20240117,1700,3.53,20241115,3100,-43.23,20240117,1696,3.77,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241118,090207,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1748,8,2,0.46,40823242,23454,1.95,1738,1752,1735,2260,1218,1740,1740.57,7.19,0,2321,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5615,8.17,0.34,12,0.01,214.00,5088.00,3100,20240117,-43.61,1640,20231114,6.59,3100,-43.61,20240117,1700,2.82,20241115,3100,-43.61,20240117,1696,3.07,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N
20241115,160210,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1740,19,2,1.10,2048095444,1187029,88.82,1708,1741,1700,2235,1205,1721,1725.34,7.13,0,198185,1815,1767,1738,1690,1661,1792,1715,1606,514,500,1100,1,1,321209950,5589,8.13,0.34,12,0.37,214.00,5088.00,3100,20240117,-43.87,1640,20231114,6.10,3100,-43.87,20240117,1700,2.35,20241115,3100,-43.87,20240117,1648,5.58,20231115,2.70,N,005880,500,1606 억,,22909734,N,N,1552,N,00,N
20241115,150215,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1741,20,2,1.16,1898204059,1100739,82.37,1708,1741,1700,2235,1205,1721,1724.48,7.13,0,179038,1815,1767,1738,1690,1661,1792,1715,1606,514,500,1100,1,1,321209950,5592,8.14,0.34,12,0.34,214.00,5088.00,3100,20240117,-43.84,1640,20231114,6.16,3100,-43.84,20240117,1700,2.41,20241115,3100,-43.84,20240117,1648,5.64,20231115,2.70,N,005880,500,1606 억,,22909734,N,N,8536,N,00,N
20241115,140214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1736,15,2,0.87,1608225966,933909,69.88,1708,1741,1700,2235,1205,1721,1722.04,7.13,0,105823,1815,1767,1738,1690,1661,1792,1715,1606,514,500,1100,1,1,321209950,5576,8.11,0.34,12,0.29,214.00,5088.00,3100,20240117,-44.00,1640,20231114,5.85,3100,-44.00,20240117,1700,2.12,20241115,3100,-44.00,20240117,1648,5.34,20231115,2.70,N,005880,500,1606 억,,22909734,N,N,8536,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 160208 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1777 37 2 2.13 1684625598 955339 79.31 1738 1800 1735 2260 1218 1740 1763.37 7.19 0 146990 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5708 8.30 0.35 12 0.30 214.00 5088.00 3100 20240117 -42.68 1640 20231114 8.35 3100 -42.68 20240117 1700 4.53 20241115 3100 -42.68 20240117 1696 4.78 20231120 2.69 N 005880 500 1606 억 23103212 N N 1236 N 00 N
3 20241118 150207 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1773 33 2 1.90 1603137782 909412 75.50 1738 1800 1735 2260 1218 1740 1762.83 7.19 0 135699 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5695 8.29 0.35 12 0.28 214.00 5088.00 3100 20240117 -42.81 1640 20231114 8.11 3100 -42.81 20240117 1700 4.29 20241115 3100 -42.81 20240117 1696 4.54 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
4 20241118 140208 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1768 28 2 1.61 1370804978 778143 64.60 1738 1800 1735 2260 1218 1740 1761.64 7.19 0 98540 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5679 8.26 0.35 12 0.24 214.00 5088.00 3100 20240117 -42.97 1640 20231114 7.80 3100 -42.97 20240117 1700 4.00 20241115 3100 -42.97 20240117 1696 4.25 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
5 20241118 130208 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1765 25 2 1.44 1267033901 719365 59.72 1738 1800 1735 2260 1218 1740 1761.33 7.19 0 94358 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5669 8.25 0.35 12 0.22 214.00 5088.00 3100 20240117 -43.06 1640 20231114 7.62 3100 -43.06 20240117 1700 3.82 20241115 3100 -43.06 20240117 1696 4.07 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
6 20241118 120209 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1767 27 2 1.55 1162692206 660205 54.81 1738 1800 1735 2260 1218 1740 1761.11 7.19 0 117726 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5676 8.26 0.35 12 0.21 214.00 5088.00 3100 20240117 -43.00 1640 20231114 7.74 3100 -43.00 20240117 1700 3.94 20241115 3100 -43.00 20240117 1696 4.19 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
7 20241118 110208 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1757 17 2 0.98 790334095 450198 37.37 1738 1765 1735 2260 1218 1740 1755.53 7.19 0 91303 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5644 8.21 0.35 12 0.14 214.00 5088.00 3100 20240117 -43.32 1640 20231114 7.13 3100 -43.32 20240117 1700 3.35 20241115 3100 -43.32 20240117 1696 3.60 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
8 20241118 100209 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1760 20 2 1.15 462495424 263732 21.89 1738 1765 1735 2260 1218 1740 1753.66 7.19 0 33187 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5653 8.22 0.35 12 0.08 214.00 5088.00 3100 20240117 -43.23 1640 20231114 7.32 3100 -43.23 20240117 1700 3.53 20241115 3100 -43.23 20240117 1696 3.77 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
9 20241118 090207 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1748 8 2 0.46 40823242 23454 1.95 1738 1752 1735 2260 1218 1740 1740.57 7.19 0 2321 1768 1754 1727 1713 1686 1761 1720 1606 520 500 1110 1 1 321209950 5615 8.17 0.34 12 0.01 214.00 5088.00 3100 20240117 -43.61 1640 20231114 6.59 3100 -43.61 20240117 1700 2.82 20241115 3100 -43.61 20240117 1696 3.07 20231120 2.69 N 005880 500 1606 억 23103212 N N 1552 N 00 N
10 20241115 160210 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1740 19 2 1.10 2048095444 1187029 88.82 1708 1741 1700 2235 1205 1721 1725.34 7.13 0 198185 1815 1767 1738 1690 1661 1792 1715 1606 514 500 1100 1 1 321209950 5589 8.13 0.34 12 0.37 214.00 5088.00 3100 20240117 -43.87 1640 20231114 6.10 3100 -43.87 20240117 1700 2.35 20241115 3100 -43.87 20240117 1648 5.58 20231115 2.70 N 005880 500 1606 억 22909734 N N 1552 N 00 N
11 20241115 150215 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1741 20 2 1.16 1898204059 1100739 82.37 1708 1741 1700 2235 1205 1721 1724.48 7.13 0 179038 1815 1767 1738 1690 1661 1792 1715 1606 514 500 1100 1 1 321209950 5592 8.14 0.34 12 0.34 214.00 5088.00 3100 20240117 -43.84 1640 20231114 6.16 3100 -43.84 20240117 1700 2.41 20241115 3100 -43.84 20240117 1648 5.64 20231115 2.70 N 005880 500 1606 억 22909734 N N 8536 N 00 N
12 20241115 140214 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1736 15 2 0.87 1608225966 933909 69.88 1708 1741 1700 2235 1205 1721 1722.04 7.13 0 105823 1815 1767 1738 1690 1661 1792 1715 1606 514 500 1100 1 1 321209950 5576 8.11 0.34 12 0.29 214.00 5088.00 3100 20240117 -44.00 1640 20231114 5.85 3100 -44.00 20240117 1700 2.12 20241115 3100 -44.00 20240117 1648 5.34 20231115 2.70 N 005880 500 1606 억 22909734 N N 8536 N 00 N