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
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
20241128,160220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1810,-10,5,-0.55,1338396427,736546,50.85,1820,1831,1804,2365,1274,1820,1817.14,7.46,0,-42757,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5814,8.46,0.36,12,0.23,214.00,5088.00,3100,20240117,-41.61,1700,20241115,6.47,3100,-41.61,20240117,1700,6.47,20241115,3100,-41.61,20240117,1700,6.47,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,358,N,00,N
20241128,150225,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1813,-7,5,-0.38,1178223525,648084,44.74,1820,1831,1804,2365,1274,1820,1818.01,7.46,0,-41169,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5824,8.47,0.36,12,0.20,214.00,5088.00,3100,20240117,-41.52,1700,20241115,6.65,3100,-41.52,20240117,1700,6.65,20241115,3100,-41.52,20240117,1700,6.65,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241128,140223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1814,-6,5,-0.33,1017528708,559412,38.62,1820,1831,1804,2365,1274,1820,1818.92,7.46,0,-29525,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5827,8.48,0.36,12,0.17,214.00,5088.00,3100,20240117,-41.48,1700,20241115,6.71,3100,-41.48,20240117,1700,6.71,20241115,3100,-41.48,20240117,1700,6.71,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241128,130221,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1822,2,2,0.11,892049905,490330,33.85,1820,1831,1804,2365,1274,1820,1819.28,7.46,0,735,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5852,8.51,0.36,12,0.15,214.00,5088.00,3100,20240117,-41.23,1700,20241115,7.18,3100,-41.23,20240117,1700,7.18,20241115,3100,-41.23,20240117,1700,7.18,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241128,120223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1817,-3,5,-0.16,766842606,421467,29.10,1820,1831,1804,2365,1274,1820,1819.46,7.46,0,6597,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5836,8.49,0.36,12,0.13,214.00,5088.00,3100,20240117,-41.39,1700,20241115,6.88,3100,-41.39,20240117,1700,6.88,20241115,3100,-41.39,20240117,1700,6.88,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241128,110223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1817,-3,5,-0.16,653360009,358973,24.78,1820,1831,1804,2365,1274,1820,1820.08,7.46,0,31005,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5836,8.49,0.36,12,0.11,214.00,5088.00,3100,20240117,-41.39,1700,20241115,6.88,3100,-41.39,20240117,1700,6.88,20241115,3100,-41.39,20240117,1700,6.88,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241128,100223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1825,5,2,0.27,450250661,247473,17.08,1820,1831,1804,2365,1274,1820,1819.39,7.46,0,41085,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5862,8.53,0.36,12,0.08,214.00,5088.00,3100,20240117,-41.13,1700,20241115,7.35,3100,-41.13,20240117,1700,7.35,20241115,3100,-41.13,20240117,1700,7.35,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241128,090221,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1804,-16,5,-0.88,52170317,28751,1.98,1820,1825,1804,2365,1274,1820,1814.44,7.46,0,-11095,1865,1842,1827,1804,1789,1854,1816,1606,545,500,1160,1,1,321209950,5795,8.43,0.35,12,0.01,214.00,5088.00,3100,20240117,-41.81,1700,20241115,6.12,3100,-41.81,20240117,1700,6.12,20241115,3100,-41.81,20240117,1700,6.12,20241115,2.53,N,005880,500,1606 억,,23971621,N,N,751,N,00,N
20241127,160219,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1820,7,2,0.39,2643551723,1443108,135.39,1813,1850,1812,2355,1270,1813,1831.86,7.48,0,49834,1845,1829,1808,1792,1771,1837,1800,1606,542,500,1160,1,1,321209950,5846,8.50,0.36,12,0.45,214.00,5088.00,3100,20240117,-41.29,1696,20231120,7.31,3100,-41.29,20240117,1700,7.06,20241115,3100,-41.29,20240117,1700,7.06,20241115,2.52,N,005880,500,1606 억,,24024816,N,N,751,N,00,N
20241127,150221,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1820,7,2,0.39,2475094226,1350551,126.71,1813,1850,1812,2355,1270,1813,1832.66,7.48,0,70265,1845,1829,1808,1792,1771,1837,1800,1606,542,500,1160,1,1,321209950,5846,8.50,0.36,12,0.42,214.00,5088.00,3100,20240117,-41.29,1696,20231120,7.31,3100,-41.29,20240117,1700,7.06,20241115,3100,-41.29,20240117,1700,7.06,20241115,2.52,N,005880,500,1606 억,,24024816,N,N,2439,N,00,N
20241127,140221,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1822,9,2,0.50,2234100825,1218199,114.29,1813,1850,1812,2355,1270,1813,1833.94,7.48,0,76686,1845,1829,1808,1792,1771,1837,1800,1606,542,500,1160,1,1,321209950,5852,8.51,0.36,12,0.38,214.00,5088.00,3100,20240117,-41.23,1696,20231120,7.43,3100,-41.23,20240117,1700,7.18,20241115,3100,-41.23,20240117,1700,7.18,20241115,2.52,N,005880,500,1606 억,,24024816,N,N,2439,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 160220 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1810 -10 5 -0.55 1338396427 736546 50.85 1820 1831 1804 2365 1274 1820 1817.14 7.46 0 -42757 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5814 8.46 0.36 12 0.23 214.00 5088.00 3100 20240117 -41.61 1700 20241115 6.47 3100 -41.61 20240117 1700 6.47 20241115 3100 -41.61 20240117 1700 6.47 20241115 2.53 N 005880 500 1606 억 23971621 N N 358 N 00 N
3 20241128 150225 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1813 -7 5 -0.38 1178223525 648084 44.74 1820 1831 1804 2365 1274 1820 1818.01 7.46 0 -41169 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5824 8.47 0.36 12 0.20 214.00 5088.00 3100 20240117 -41.52 1700 20241115 6.65 3100 -41.52 20240117 1700 6.65 20241115 3100 -41.52 20240117 1700 6.65 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
4 20241128 140223 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1814 -6 5 -0.33 1017528708 559412 38.62 1820 1831 1804 2365 1274 1820 1818.92 7.46 0 -29525 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5827 8.48 0.36 12 0.17 214.00 5088.00 3100 20240117 -41.48 1700 20241115 6.71 3100 -41.48 20240117 1700 6.71 20241115 3100 -41.48 20240117 1700 6.71 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
5 20241128 130221 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1822 2 2 0.11 892049905 490330 33.85 1820 1831 1804 2365 1274 1820 1819.28 7.46 0 735 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5852 8.51 0.36 12 0.15 214.00 5088.00 3100 20240117 -41.23 1700 20241115 7.18 3100 -41.23 20240117 1700 7.18 20241115 3100 -41.23 20240117 1700 7.18 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
6 20241128 120223 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1817 -3 5 -0.16 766842606 421467 29.10 1820 1831 1804 2365 1274 1820 1819.46 7.46 0 6597 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5836 8.49 0.36 12 0.13 214.00 5088.00 3100 20240117 -41.39 1700 20241115 6.88 3100 -41.39 20240117 1700 6.88 20241115 3100 -41.39 20240117 1700 6.88 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
7 20241128 110223 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1817 -3 5 -0.16 653360009 358973 24.78 1820 1831 1804 2365 1274 1820 1820.08 7.46 0 31005 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5836 8.49 0.36 12 0.11 214.00 5088.00 3100 20240117 -41.39 1700 20241115 6.88 3100 -41.39 20240117 1700 6.88 20241115 3100 -41.39 20240117 1700 6.88 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
8 20241128 100223 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1825 5 2 0.27 450250661 247473 17.08 1820 1831 1804 2365 1274 1820 1819.39 7.46 0 41085 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5862 8.53 0.36 12 0.08 214.00 5088.00 3100 20240117 -41.13 1700 20241115 7.35 3100 -41.13 20240117 1700 7.35 20241115 3100 -41.13 20240117 1700 7.35 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
9 20241128 090221 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1804 -16 5 -0.88 52170317 28751 1.98 1820 1825 1804 2365 1274 1820 1814.44 7.46 0 -11095 1865 1842 1827 1804 1789 1854 1816 1606 545 500 1160 1 1 321209950 5795 8.43 0.35 12 0.01 214.00 5088.00 3100 20240117 -41.81 1700 20241115 6.12 3100 -41.81 20240117 1700 6.12 20241115 3100 -41.81 20240117 1700 6.12 20241115 2.53 N 005880 500 1606 억 23971621 N N 751 N 00 N
10 20241127 160219 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1820 7 2 0.39 2643551723 1443108 135.39 1813 1850 1812 2355 1270 1813 1831.86 7.48 0 49834 1845 1829 1808 1792 1771 1837 1800 1606 542 500 1160 1 1 321209950 5846 8.50 0.36 12 0.45 214.00 5088.00 3100 20240117 -41.29 1696 20231120 7.31 3100 -41.29 20240117 1700 7.06 20241115 3100 -41.29 20240117 1700 7.06 20241115 2.52 N 005880 500 1606 억 24024816 N N 751 N 00 N
11 20241127 150221 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1820 7 2 0.39 2475094226 1350551 126.71 1813 1850 1812 2355 1270 1813 1832.66 7.48 0 70265 1845 1829 1808 1792 1771 1837 1800 1606 542 500 1160 1 1 321209950 5846 8.50 0.36 12 0.42 214.00 5088.00 3100 20240117 -41.29 1696 20231120 7.31 3100 -41.29 20240117 1700 7.06 20241115 3100 -41.29 20240117 1700 7.06 20241115 2.52 N 005880 500 1606 억 24024816 N N 2439 N 00 N
12 20241127 140221 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1822 9 2 0.50 2234100825 1218199 114.29 1813 1850 1812 2355 1270 1813 1833.94 7.48 0 76686 1845 1829 1808 1792 1771 1837 1800 1606 542 500 1160 1 1 321209950 5852 8.51 0.36 12 0.38 214.00 5088.00 3100 20240117 -41.23 1696 20231120 7.43 3100 -41.23 20240117 1700 7.18 20241115 3100 -41.23 20240117 1700 7.18 20241115 2.52 N 005880 500 1606 억 24024816 N N 2439 N 00 N