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
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
20241121,160210,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1772,-9,5,-0.51,1393891393,784450,143.52,1791,1792,1765,2315,1247,1781,1776.93,7.27,0,70801,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5692,8.28,0.35,12,0.24,214.00,5088.00,3100,20240117,-42.84,1640,20231114,8.05,3100,-42.84,20240117,1700,4.24,20241115,3100,-42.84,20240117,1700,4.24,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,2911,N,00,N
20241121,150214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1780,-1,5,-0.06,1231130568,692767,126.74,1791,1792,1765,2315,1247,1781,1777.12,7.27,0,68544,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5718,8.32,0.35,12,0.22,214.00,5088.00,3100,20240117,-42.58,1640,20231114,8.54,3100,-42.58,20240117,1700,4.71,20241115,3100,-42.58,20240117,1700,4.71,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241121,140214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1782,1,2,0.06,1084846178,610589,111.71,1791,1792,1765,2315,1247,1781,1776.72,7.27,0,70321,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5724,8.33,0.35,12,0.19,214.00,5088.00,3100,20240117,-42.52,1640,20231114,8.66,3100,-42.52,20240117,1700,4.82,20241115,3100,-42.52,20240117,1700,4.82,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241121,130214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1780,-1,5,-0.06,969099851,545606,99.82,1791,1792,1765,2315,1247,1781,1776.19,7.27,0,61281,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5718,8.32,0.35,12,0.17,214.00,5088.00,3100,20240117,-42.58,1640,20231114,8.54,3100,-42.58,20240117,1700,4.71,20241115,3100,-42.58,20240117,1700,4.71,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241121,120212,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1782,1,2,0.06,853321085,480543,87.92,1791,1792,1765,2315,1247,1781,1775.74,7.27,0,64990,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5724,8.33,0.35,12,0.15,214.00,5088.00,3100,20240117,-42.52,1640,20231114,8.66,3100,-42.52,20240117,1700,4.82,20241115,3100,-42.52,20240117,1700,4.82,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241121,110212,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1779,-2,5,-0.11,785797865,442623,80.98,1791,1792,1765,2315,1247,1781,1775.32,7.27,0,71850,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5714,8.31,0.35,12,0.14,214.00,5088.00,3100,20240117,-42.61,1640,20231114,8.48,3100,-42.61,20240117,1700,4.65,20241115,3100,-42.61,20240117,1700,4.65,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241121,100212,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1782,1,2,0.06,680376186,383401,70.14,1791,1792,1765,2315,1247,1781,1774.58,7.27,0,85505,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5724,8.33,0.35,12,0.12,214.00,5088.00,3100,20240117,-42.52,1640,20231114,8.66,3100,-42.52,20240117,1700,4.82,20241115,3100,-42.52,20240117,1700,4.82,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241121,090212,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1788,7,2,0.39,14083838,7885,1.44,1791,1792,1781,2315,1247,1781,1786.16,7.27,0,-1580,1801,1791,1783,1773,1765,1787,1769,1606,534,500,1130,1,1,321209950,5743,8.36,0.35,12,0.00,214.00,5088.00,3100,20240117,-42.32,1640,20231114,9.02,3100,-42.32,20240117,1700,5.18,20241115,3100,-42.32,20240117,1700,5.18,20241115,2.63,N,005880,500,1606 억,,23344799,N,N,545,N,00,N
20241120,160211,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1781,-7,5,-0.39,954648996,535302,44.05,1789,1793,1775,2320,1252,1788,1783.46,7.28,0,-45981,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5721,8.32,0.35,12,0.17,214.00,5088.00,3100,20240117,-42.55,1640,20231114,8.60,3100,-42.55,20240117,1700,4.76,20241115,3100,-42.55,20240117,1696,5.01,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,545,N,00,N
20241120,150213,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1783,-5,5,-0.28,821213170,460385,37.89,1789,1793,1775,2320,1252,1788,1783.75,7.28,0,-35915,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5727,8.33,0.35,12,0.14,214.00,5088.00,3100,20240117,-42.48,1640,20231114,8.72,3100,-42.48,20240117,1700,4.88,20241115,3100,-42.48,20240117,1696,5.13,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N
20241120,140215,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,-1,5,-0.06,704420617,394917,32.50,1789,1793,1775,2320,1252,1788,1783.71,7.28,0,-29201,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5740,8.35,0.35,12,0.12,214.00,5088.00,3100,20240117,-42.35,1640,20231114,8.96,3100,-42.35,20240117,1700,5.12,20241115,3100,-42.35,20240117,1696,5.37,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,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 160210 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1772 -9 5 -0.51 1393891393 784450 143.52 1791 1792 1765 2315 1247 1781 1776.93 7.27 0 70801 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5692 8.28 0.35 12 0.24 214.00 5088.00 3100 20240117 -42.84 1640 20231114 8.05 3100 -42.84 20240117 1700 4.24 20241115 3100 -42.84 20240117 1700 4.24 20241115 2.63 N 005880 500 1606 억 23344799 N N 2911 N 00 N
3 20241121 150214 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1780 -1 5 -0.06 1231130568 692767 126.74 1791 1792 1765 2315 1247 1781 1777.12 7.27 0 68544 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5718 8.32 0.35 12 0.22 214.00 5088.00 3100 20240117 -42.58 1640 20231114 8.54 3100 -42.58 20240117 1700 4.71 20241115 3100 -42.58 20240117 1700 4.71 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
4 20241121 140214 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1782 1 2 0.06 1084846178 610589 111.71 1791 1792 1765 2315 1247 1781 1776.72 7.27 0 70321 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5724 8.33 0.35 12 0.19 214.00 5088.00 3100 20240117 -42.52 1640 20231114 8.66 3100 -42.52 20240117 1700 4.82 20241115 3100 -42.52 20240117 1700 4.82 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
5 20241121 130214 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1780 -1 5 -0.06 969099851 545606 99.82 1791 1792 1765 2315 1247 1781 1776.19 7.27 0 61281 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5718 8.32 0.35 12 0.17 214.00 5088.00 3100 20240117 -42.58 1640 20231114 8.54 3100 -42.58 20240117 1700 4.71 20241115 3100 -42.58 20240117 1700 4.71 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
6 20241121 120212 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1782 1 2 0.06 853321085 480543 87.92 1791 1792 1765 2315 1247 1781 1775.74 7.27 0 64990 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5724 8.33 0.35 12 0.15 214.00 5088.00 3100 20240117 -42.52 1640 20231114 8.66 3100 -42.52 20240117 1700 4.82 20241115 3100 -42.52 20240117 1700 4.82 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
7 20241121 110212 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1779 -2 5 -0.11 785797865 442623 80.98 1791 1792 1765 2315 1247 1781 1775.32 7.27 0 71850 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5714 8.31 0.35 12 0.14 214.00 5088.00 3100 20240117 -42.61 1640 20231114 8.48 3100 -42.61 20240117 1700 4.65 20241115 3100 -42.61 20240117 1700 4.65 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
8 20241121 100212 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1782 1 2 0.06 680376186 383401 70.14 1791 1792 1765 2315 1247 1781 1774.58 7.27 0 85505 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5724 8.33 0.35 12 0.12 214.00 5088.00 3100 20240117 -42.52 1640 20231114 8.66 3100 -42.52 20240117 1700 4.82 20241115 3100 -42.52 20240117 1700 4.82 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
9 20241121 090212 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1788 7 2 0.39 14083838 7885 1.44 1791 1792 1781 2315 1247 1781 1786.16 7.27 0 -1580 1801 1791 1783 1773 1765 1787 1769 1606 534 500 1130 1 1 321209950 5743 8.36 0.35 12 0.00 214.00 5088.00 3100 20240117 -42.32 1640 20231114 9.02 3100 -42.32 20240117 1700 5.18 20241115 3100 -42.32 20240117 1700 5.18 20241115 2.63 N 005880 500 1606 억 23344799 N N 545 N 00 N
10 20241120 160211 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1781 -7 5 -0.39 954648996 535302 44.05 1789 1793 1775 2320 1252 1788 1783.46 7.28 0 -45981 1814 1800 1785 1771 1756 1808 1779 1606 532 500 1140 1 1 321209950 5721 8.32 0.35 12 0.17 214.00 5088.00 3100 20240117 -42.55 1640 20231114 8.60 3100 -42.55 20240117 1700 4.76 20241115 3100 -42.55 20240117 1696 5.01 20231120 2.66 N 005880 500 1606 억 23390223 N N 545 N 00 N
11 20241120 150213 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1783 -5 5 -0.28 821213170 460385 37.89 1789 1793 1775 2320 1252 1788 1783.75 7.28 0 -35915 1814 1800 1785 1771 1756 1808 1779 1606 532 500 1140 1 1 321209950 5727 8.33 0.35 12 0.14 214.00 5088.00 3100 20240117 -42.48 1640 20231114 8.72 3100 -42.48 20240117 1700 4.88 20241115 3100 -42.48 20240117 1696 5.13 20231120 2.66 N 005880 500 1606 억 23390223 N N 3128 N 00 N
12 20241120 140215 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1787 -1 5 -0.06 704420617 394917 32.50 1789 1793 1775 2320 1252 1788 1783.71 7.28 0 -29201 1814 1800 1785 1771 1756 1808 1779 1606 532 500 1140 1 1 321209950 5740 8.35 0.35 12 0.12 214.00 5088.00 3100 20240117 -42.35 1640 20231114 8.96 3100 -42.35 20240117 1700 5.12 20241115 3100 -42.35 20240117 1696 5.37 20231120 2.66 N 005880 500 1606 억 23390223 N N 3128 N 00 N