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
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
20241121,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1304,-6,5,-0.46,348209443,269147,180.17,1314,1325,1255,1703,917,1310,1293.75,2.23,0,-1412,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,610,-0.49,1.67,12,0.58,-2645.00,783.00,1702,20231115,-23.38,904,20240123,44.25,1439,-9.38,20240618,904,44.25,20240123,1699,-23.25,20231221,310,320.65,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1299,-11,5,-0.84,294011110,227287,152.15,1314,1325,1255,1703,917,1310,1293.57,2.23,0,-1336,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,607,-0.49,1.66,12,0.49,-2645.00,783.00,1702,20231115,-23.68,904,20240123,43.69,1439,-9.73,20240618,904,43.69,20240123,1699,-23.54,20231221,310,319.03,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,140139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1297,-13,5,-0.99,271444409,209852,140.48,1314,1325,1255,1703,917,1310,1293.50,2.23,0,-491,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,606,-0.49,1.66,12,0.45,-2645.00,783.00,1702,20231115,-23.80,904,20240123,43.47,1439,-9.87,20240618,904,43.47,20240123,1699,-23.66,20231221,310,318.39,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,130139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,-15,5,-1.15,182497787,141034,94.41,1314,1325,1255,1703,917,1310,1294.00,2.23,0,-1120,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,605,-0.49,1.65,12,0.30,-2645.00,783.00,1702,20231115,-23.91,904,20240123,43.25,1439,-10.01,20240618,904,43.25,20240123,1699,-23.78,20231221,310,317.74,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,120137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,-26,5,-1.98,169555222,130989,87.68,1314,1325,1255,1703,917,1310,1294.42,2.23,0,-1362,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,600,-0.49,1.64,12,0.28,-2645.00,783.00,1702,20231115,-24.56,904,20240123,42.04,1439,-10.77,20240618,904,42.04,20240123,1699,-24.43,20231221,310,314.19,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,110137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1283,-27,5,-2.06,159561089,123199,82.47,1314,1325,1255,1703,917,1310,1295.15,2.23,0,-551,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,600,-0.49,1.64,12,0.26,-2645.00,783.00,1702,20231115,-24.62,904,20240123,41.92,1439,-10.84,20240618,904,41.92,20240123,1699,-24.48,20231221,310,313.87,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,100139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1278,-32,5,-2.44,134380070,103503,69.29,1314,1325,1255,1703,917,1310,1298.32,2.23,0,-1701,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,597,-0.48,1.63,12,0.22,-2645.00,783.00,1702,20231115,-24.91,904,20240123,41.37,1439,-11.19,20240618,904,41.37,20240123,1699,-24.78,20231221,310,312.26,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241121,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1316,6,2,0.46,16217684,12353,8.27,1314,1316,1310,1703,917,1310,1312.85,2.23,0,-6156,1330,1320,1300,1290,1270,1325,1295,234,393,500,810,1,1,46744020,615,-0.50,1.68,12,0.03,-2645.00,783.00,1702,20231115,-22.68,904,20240123,45.58,1439,-8.55,20240618,904,45.58,20240123,1699,-22.54,20231221,310,324.52,20231130,0.00,N,002880,500,233 억,,1040393,N,N,5,N,00,N
20241120,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,30,2,2.34,193321221,149197,82.18,1290,1310,1280,1664,896,1280,1295.73,2.21,0,4845,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,612,-0.50,1.67,12,0.32,-2645.00,783.00,1702,20231115,-23.03,904,20240123,44.91,1439,-8.96,20240618,904,44.91,20240123,1699,-22.90,20231221,310,322.58,20231130,0.00,N,002880,500,233 억,,1034576,N,N,5,N,00,N
20241120,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1302,22,2,1.72,162608710,125708,69.24,1290,1302,1280,1664,896,1280,1293.54,2.21,0,5436,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,609,-0.49,1.66,12,0.27,-2645.00,783.00,1702,20231115,-23.50,904,20240123,44.03,1439,-9.52,20240618,904,44.03,20240123,1699,-23.37,20231221,310,320.00,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N
20241120,140140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1293,13,2,1.02,89360968,69293,38.17,1290,1297,1280,1664,896,1280,1289.61,2.21,0,3316,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,604,-0.49,1.65,12,0.15,-2645.00,783.00,1702,20231115,-24.03,904,20240123,43.03,1439,-10.15,20240618,904,43.03,20240123,1699,-23.90,20231221,310,317.10,20231130,0.00,N,002880,500,233 억,,1034576,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 160136 57 100.00 KOSPI 운수.장비 N N N N N 1304 -6 5 -0.46 348209443 269147 180.17 1314 1325 1255 1703 917 1310 1293.75 2.23 0 -1412 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 610 -0.49 1.67 12 0.58 -2645.00 783.00 1702 20231115 -23.38 904 20240123 44.25 1439 -9.38 20240618 904 44.25 20240123 1699 -23.25 20231221 310 320.65 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
3 20241121 150139 57 100.00 KOSPI 운수.장비 N N N N N 1299 -11 5 -0.84 294011110 227287 152.15 1314 1325 1255 1703 917 1310 1293.57 2.23 0 -1336 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 607 -0.49 1.66 12 0.49 -2645.00 783.00 1702 20231115 -23.68 904 20240123 43.69 1439 -9.73 20240618 904 43.69 20240123 1699 -23.54 20231221 310 319.03 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
4 20241121 140139 57 100.00 KOSPI 운수.장비 N N N N N 1297 -13 5 -0.99 271444409 209852 140.48 1314 1325 1255 1703 917 1310 1293.50 2.23 0 -491 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 606 -0.49 1.66 12 0.45 -2645.00 783.00 1702 20231115 -23.80 904 20240123 43.47 1439 -9.87 20240618 904 43.47 20240123 1699 -23.66 20231221 310 318.39 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
5 20241121 130139 57 100.00 KOSPI 운수.장비 N N N N N 1295 -15 5 -1.15 182497787 141034 94.41 1314 1325 1255 1703 917 1310 1294.00 2.23 0 -1120 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 605 -0.49 1.65 12 0.30 -2645.00 783.00 1702 20231115 -23.91 904 20240123 43.25 1439 -10.01 20240618 904 43.25 20240123 1699 -23.78 20231221 310 317.74 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
6 20241121 120137 57 100.00 KOSPI 운수.장비 N N N N N 1284 -26 5 -1.98 169555222 130989 87.68 1314 1325 1255 1703 917 1310 1294.42 2.23 0 -1362 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 600 -0.49 1.64 12 0.28 -2645.00 783.00 1702 20231115 -24.56 904 20240123 42.04 1439 -10.77 20240618 904 42.04 20240123 1699 -24.43 20231221 310 314.19 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
7 20241121 110137 57 100.00 KOSPI 운수.장비 N N N N N 1283 -27 5 -2.06 159561089 123199 82.47 1314 1325 1255 1703 917 1310 1295.15 2.23 0 -551 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 600 -0.49 1.64 12 0.26 -2645.00 783.00 1702 20231115 -24.62 904 20240123 41.92 1439 -10.84 20240618 904 41.92 20240123 1699 -24.48 20231221 310 313.87 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
8 20241121 100139 57 100.00 KOSPI 운수.장비 N N N N N 1278 -32 5 -2.44 134380070 103503 69.29 1314 1325 1255 1703 917 1310 1298.32 2.23 0 -1701 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 597 -0.48 1.63 12 0.22 -2645.00 783.00 1702 20231115 -24.91 904 20240123 41.37 1439 -11.19 20240618 904 41.37 20240123 1699 -24.78 20231221 310 312.26 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
9 20241121 090138 57 100.00 KOSPI 운수.장비 N N N N N 1316 6 2 0.46 16217684 12353 8.27 1314 1316 1310 1703 917 1310 1312.85 2.23 0 -6156 1330 1320 1300 1290 1270 1325 1295 234 393 500 810 1 1 46744020 615 -0.50 1.68 12 0.03 -2645.00 783.00 1702 20231115 -22.68 904 20240123 45.58 1439 -8.55 20240618 904 45.58 20240123 1699 -22.54 20231221 310 324.52 20231130 0.00 N 002880 500 233 억 1040393 N N 5 N 00 N
10 20241120 160137 57 100.00 KOSPI 운수.장비 N N N N N 1310 30 2 2.34 193321221 149197 82.18 1290 1310 1280 1664 896 1280 1295.73 2.21 0 4845 1316 1297 1269 1250 1222 1307 1260 234 384 500 790 1 1 46744020 612 -0.50 1.67 12 0.32 -2645.00 783.00 1702 20231115 -23.03 904 20240123 44.91 1439 -8.96 20240618 904 44.91 20240123 1699 -22.90 20231221 310 322.58 20231130 0.00 N 002880 500 233 억 1034576 N N 5 N 00 N
11 20241120 150138 57 100.00 KOSPI 운수.장비 N N N N N 1302 22 2 1.72 162608710 125708 69.24 1290 1302 1280 1664 896 1280 1293.54 2.21 0 5436 1316 1297 1269 1250 1222 1307 1260 234 384 500 790 1 1 46744020 609 -0.49 1.66 12 0.27 -2645.00 783.00 1702 20231115 -23.50 904 20240123 44.03 1439 -9.52 20240618 904 44.03 20240123 1699 -23.37 20231221 310 320.00 20231130 0.00 N 002880 500 233 억 1034576 N N 0 N 00 N
12 20241120 140140 57 100.00 KOSPI 운수.장비 N N N N N 1293 13 2 1.02 89360968 69293 38.17 1290 1297 1280 1664 896 1280 1289.61 2.21 0 3316 1316 1297 1269 1250 1222 1307 1260 234 384 500 790 1 1 46744020 604 -0.49 1.65 12 0.15 -2645.00 783.00 1702 20231115 -24.03 904 20240123 43.03 1439 -10.15 20240618 904 43.03 20240123 1699 -23.90 20231221 310 317.10 20231130 0.00 N 002880 500 233 억 1034576 N N 0 N 00 N