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
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
20241128,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1160,-16,5,-1.36,46154490,39619,190.57,1166,1176,1158,1528,824,1176,1164.96,2.23,0,4529,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,542,-0.44,1.48,12,0.08,-2645.00,783.00,1699,20231221,-31.72,904,20240123,28.32,1439,-19.39,20240618,904,28.32,20240123,1699,-31.72,20231221,310,274.19,20231130,0.00,N,002880,500,233 억,,1042745,N,N,3,N,00,N
20241128,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-14,5,-1.19,42165073,36186,174.05,1166,1176,1158,1528,824,1176,1165.23,2.23,0,4674,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,543,-0.44,1.48,12,0.08,-2645.00,783.00,1699,20231221,-31.61,904,20240123,28.54,1439,-19.25,20240618,904,28.54,20240123,1699,-31.61,20231221,310,274.84,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241128,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-14,5,-1.19,36642248,31432,151.19,1166,1176,1158,1528,824,1176,1165.76,2.23,0,4809,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,543,-0.44,1.48,12,0.07,-2645.00,783.00,1699,20231221,-31.61,904,20240123,28.54,1439,-19.25,20240618,904,28.54,20240123,1699,-31.61,20231221,310,274.84,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241128,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-14,5,-1.19,31516269,27031,130.02,1166,1176,1158,1528,824,1176,1165.93,2.23,0,4809,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,543,-0.44,1.48,12,0.06,-2645.00,783.00,1699,20231221,-31.61,904,20240123,28.54,1439,-19.25,20240618,904,28.54,20240123,1699,-31.61,20231221,310,274.84,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241128,120144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1165,-11,5,-0.94,29109400,24966,120.09,1166,1176,1158,1528,824,1176,1165.96,2.23,0,4809,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,545,-0.44,1.49,12,0.05,-2645.00,783.00,1699,20231221,-31.43,904,20240123,28.87,1439,-19.04,20240618,904,28.87,20240123,1699,-31.43,20231221,310,275.81,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241128,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1164,-12,5,-1.02,19694395,16877,81.18,1166,1176,1158,1528,824,1176,1166.94,2.23,0,4928,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,544,-0.44,1.49,12,0.04,-2645.00,783.00,1699,20231221,-31.49,904,20240123,28.76,1439,-19.11,20240618,904,28.76,20240123,1699,-31.49,20231221,310,275.48,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241128,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1158,-18,5,-1.53,18699547,16023,77.07,1166,1176,1158,1528,824,1176,1167.04,2.23,0,4957,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,541,-0.44,1.48,12,0.03,-2645.00,783.00,1699,20231221,-31.84,904,20240123,28.10,1439,-19.53,20240618,904,28.10,20240123,1699,-31.84,20231221,310,273.55,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241128,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1165,-11,5,-0.94,3213623,2758,13.27,1166,1166,1165,1528,824,1176,1165.20,2.23,0,2196,1216,1196,1178,1158,1140,1206,1168,234,352,500,720,1,1,46744020,545,-0.44,1.49,12,0.01,-2645.00,783.00,1699,20231221,-31.43,904,20240123,28.87,1439,-19.04,20240618,904,28.87,20240123,1699,-31.43,20231221,310,275.81,20231130,0.00,N,002880,500,233 억,,1042745,N,N,1,N,00,N
20241127,160141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1176,2,2,0.17,24182105,20430,34.66,1170,1198,1160,1526,822,1174,1183.66,2.24,0,-2102,1217,1195,1182,1160,1147,1189,1154,234,352,500,720,1,1,46744020,550,-0.44,1.50,12,0.04,-2645.00,783.00,1699,20231221,-30.78,904,20240123,30.09,1439,-18.28,20240618,904,30.09,20240123,1699,-30.78,20231221,310,279.35,20231130,0.00,N,002880,500,233 억,,1044824,N,N,1,N,00,N
20241127,150143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1177,3,2,0.26,23875149,20169,34.22,1170,1198,1160,1526,822,1174,1183.75,2.24,0,-2082,1217,1195,1182,1160,1147,1189,1154,234,352,500,720,1,1,46744020,550,-0.44,1.50,12,0.04,-2645.00,783.00,1699,20231221,-30.72,904,20240123,30.20,1439,-18.21,20240618,904,30.20,20240123,1699,-30.72,20231221,310,279.68,20231130,0.00,N,002880,500,233 억,,1044824,N,N,3,N,00,N
20241127,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1177,3,2,0.26,23760976,20072,34.05,1170,1198,1160,1526,822,1174,1183.79,2.24,0,-2069,1217,1195,1182,1160,1147,1189,1154,234,352,500,720,1,1,46744020,550,-0.44,1.50,12,0.04,-2645.00,783.00,1699,20231221,-30.72,904,20240123,30.20,1439,-18.21,20240618,904,30.20,20240123,1699,-30.72,20231221,310,279.68,20231130,0.00,N,002880,500,233 억,,1044824,N,N,3,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 160142 57 100.00 KOSPI 운수.장비 N N N N N 1160 -16 5 -1.36 46154490 39619 190.57 1166 1176 1158 1528 824 1176 1164.96 2.23 0 4529 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 542 -0.44 1.48 12 0.08 -2645.00 783.00 1699 20231221 -31.72 904 20240123 28.32 1439 -19.39 20240618 904 28.32 20240123 1699 -31.72 20231221 310 274.19 20231130 0.00 N 002880 500 233 억 1042745 N N 3 N 00 N
3 20241128 150145 57 100.00 KOSPI 운수.장비 N N N N N 1162 -14 5 -1.19 42165073 36186 174.05 1166 1176 1158 1528 824 1176 1165.23 2.23 0 4674 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 543 -0.44 1.48 12 0.08 -2645.00 783.00 1699 20231221 -31.61 904 20240123 28.54 1439 -19.25 20240618 904 28.54 20240123 1699 -31.61 20231221 310 274.84 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
4 20241128 140143 57 100.00 KOSPI 운수.장비 N N N N N 1162 -14 5 -1.19 36642248 31432 151.19 1166 1176 1158 1528 824 1176 1165.76 2.23 0 4809 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 543 -0.44 1.48 12 0.07 -2645.00 783.00 1699 20231221 -31.61 904 20240123 28.54 1439 -19.25 20240618 904 28.54 20240123 1699 -31.61 20231221 310 274.84 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
5 20241128 130143 57 100.00 KOSPI 운수.장비 N N N N N 1162 -14 5 -1.19 31516269 27031 130.02 1166 1176 1158 1528 824 1176 1165.93 2.23 0 4809 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 543 -0.44 1.48 12 0.06 -2645.00 783.00 1699 20231221 -31.61 904 20240123 28.54 1439 -19.25 20240618 904 28.54 20240123 1699 -31.61 20231221 310 274.84 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
6 20241128 120144 57 100.00 KOSPI 운수.장비 N N N N N 1165 -11 5 -0.94 29109400 24966 120.09 1166 1176 1158 1528 824 1176 1165.96 2.23 0 4809 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 545 -0.44 1.49 12 0.05 -2645.00 783.00 1699 20231221 -31.43 904 20240123 28.87 1439 -19.04 20240618 904 28.87 20240123 1699 -31.43 20231221 310 275.81 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
7 20241128 110143 57 100.00 KOSPI 운수.장비 N N N N N 1164 -12 5 -1.02 19694395 16877 81.18 1166 1176 1158 1528 824 1176 1166.94 2.23 0 4928 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 544 -0.44 1.49 12 0.04 -2645.00 783.00 1699 20231221 -31.49 904 20240123 28.76 1439 -19.11 20240618 904 28.76 20240123 1699 -31.49 20231221 310 275.48 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
8 20241128 100143 57 100.00 KOSPI 운수.장비 N N N N N 1158 -18 5 -1.53 18699547 16023 77.07 1166 1176 1158 1528 824 1176 1167.04 2.23 0 4957 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 541 -0.44 1.48 12 0.03 -2645.00 783.00 1699 20231221 -31.84 904 20240123 28.10 1439 -19.53 20240618 904 28.10 20240123 1699 -31.84 20231221 310 273.55 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
9 20241128 090143 57 100.00 KOSPI 운수.장비 N N N N N 1165 -11 5 -0.94 3213623 2758 13.27 1166 1166 1165 1528 824 1176 1165.20 2.23 0 2196 1216 1196 1178 1158 1140 1206 1168 234 352 500 720 1 1 46744020 545 -0.44 1.49 12 0.01 -2645.00 783.00 1699 20231221 -31.43 904 20240123 28.87 1439 -19.04 20240618 904 28.87 20240123 1699 -31.43 20231221 310 275.81 20231130 0.00 N 002880 500 233 억 1042745 N N 1 N 00 N
10 20241127 160141 57 100.00 KOSPI 운수.장비 N N N N N 1176 2 2 0.17 24182105 20430 34.66 1170 1198 1160 1526 822 1174 1183.66 2.24 0 -2102 1217 1195 1182 1160 1147 1189 1154 234 352 500 720 1 1 46744020 550 -0.44 1.50 12 0.04 -2645.00 783.00 1699 20231221 -30.78 904 20240123 30.09 1439 -18.28 20240618 904 30.09 20240123 1699 -30.78 20231221 310 279.35 20231130 0.00 N 002880 500 233 억 1044824 N N 1 N 00 N
11 20241127 150143 57 100.00 KOSPI 운수.장비 N N N N N 1177 3 2 0.26 23875149 20169 34.22 1170 1198 1160 1526 822 1174 1183.75 2.24 0 -2082 1217 1195 1182 1160 1147 1189 1154 234 352 500 720 1 1 46744020 550 -0.44 1.50 12 0.04 -2645.00 783.00 1699 20231221 -30.72 904 20240123 30.20 1439 -18.21 20240618 904 30.20 20240123 1699 -30.72 20231221 310 279.68 20231130 0.00 N 002880 500 233 억 1044824 N N 3 N 00 N
12 20241127 140143 57 100.00 KOSPI 운수.장비 N N N N N 1177 3 2 0.26 23760976 20072 34.05 1170 1198 1160 1526 822 1174 1183.79 2.24 0 -2069 1217 1195 1182 1160 1147 1189 1154 234 352 500 720 1 1 46744020 550 -0.44 1.50 12 0.04 -2645.00 783.00 1699 20231221 -30.72 904 20240123 30.20 1439 -18.21 20240618 904 30.20 20240123 1699 -30.72 20231221 310 279.68 20231130 0.00 N 002880 500 233 억 1044824 N N 3 N 00 N