ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002880/price/prices-20241201.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
20241210,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1138,33,2,2.99,106200177,94323,60.16,1106,1142,1106,1436,774,1105,1125.92,2.22,0,3010,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,532,-0.43,1.45,12,0.20,-2645.00,783.00,1699,20231221,-33.02,904,20240123,25.88,1439,-20.92,20240618,904,25.88,20240123,1699,-33.02,20231221,322,253.42,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,35,2,3.17,104311351,92660,59.10,1106,1142,1106,1436,774,1105,1125.74,2.22,0,3365,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,533,-0.43,1.46,12,0.20,-2645.00,783.00,1699,20231221,-32.90,904,20240123,26.11,1439,-20.78,20240618,904,26.11,20240123,1699,-32.90,20231221,322,254.04,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,36,2,3.26,85767473,76208,48.60,1106,1142,1106,1436,774,1105,1125.44,2.22,0,2798,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,533,-0.43,1.46,12,0.16,-2645.00,783.00,1699,20231221,-32.84,904,20240123,26.22,1439,-20.71,20240618,904,26.22,20240123,1699,-32.84,20231221,322,254.35,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,130136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1131,26,2,2.35,66470203,59168,37.74,1106,1136,1106,1436,774,1105,1123.41,2.22,0,6800,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,529,-0.43,1.44,12,0.13,-2645.00,783.00,1699,20231221,-33.43,904,20240123,25.11,1439,-21.40,20240618,904,25.11,20240123,1699,-33.43,20231221,322,251.24,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,120137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1132,27,2,2.44,65851129,58619,37.39,1106,1136,1106,1436,774,1105,1123.38,2.22,0,7114,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,529,-0.43,1.45,12,0.13,-2645.00,783.00,1699,20231221,-33.37,904,20240123,25.22,1439,-21.33,20240618,904,25.22,20240123,1699,-33.37,20231221,322,251.55,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,110136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1129,24,2,2.17,25098757,22360,14.26,1106,1130,1106,1436,774,1105,1122.48,2.22,0,2718,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,528,-0.43,1.44,12,0.05,-2645.00,783.00,1699,20231221,-33.55,904,20240123,24.89,1439,-21.54,20240618,904,24.89,20240123,1699,-33.55,20231221,322,250.62,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1120,15,2,1.36,16900705,15068,9.61,1106,1130,1106,1436,774,1105,1121.63,2.22,0,2701,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,524,-0.42,1.43,12,0.03,-2645.00,783.00,1699,20231221,-34.08,904,20240123,23.89,1439,-22.17,20240618,904,23.89,20240123,1699,-34.08,20231221,322,247.83,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241210,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1106,1,2,0.09,158168,143,0.09,1106,1107,1106,1436,774,1105,1106.07,2.22,0,-130,1167,1135,1098,1066,1029,1117,1048,234,331,500,680,1,1,46744020,517,-0.42,1.41,12,0.00,-2645.00,783.00,1699,20231221,-34.90,904,20240123,22.35,1439,-23.14,20240618,904,22.35,20240123,1699,-34.90,20231221,322,243.48,20231211,0.00,N,002880,500,233 억,,1038187,N,N,0,N,00,N
20241209,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1105,-31,5,-2.73,172048739,156791,106.42,1119,1130,1061,1476,796,1136,1097.31,2.23,0,-1690,1206,1170,1130,1094,1054,1189,1113,234,340,500,700,1,1,46744020,517,-0.42,1.41,12,0.34,-2645.00,783.00,1699,20231221,-34.96,904,20240123,22.23,1439,-23.21,20240618,904,22.23,20240123,1699,-34.96,20231221,322,243.17,20231211,0.00,N,002880,500,233 억,,1040574,N,N,0,N,00,N
20241209,150136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1114,-22,5,-1.94,112130210,102744,69.73,1119,1130,1061,1476,796,1136,1091.36,2.23,0,-3783,1206,1170,1130,1094,1054,1189,1113,234,340,500,700,1,1,46744020,521,-0.42,1.42,12,0.22,-2645.00,783.00,1699,20231221,-34.43,904,20240123,23.23,1439,-22.59,20240618,904,23.23,20240123,1699,-34.43,20231221,322,245.96,20231211,0.00,N,002880,500,233 억,,1040574,N,N,0,N,00,N
20241209,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1116,-20,5,-1.76,109987869,100806,68.42,1119,1130,1061,1476,796,1136,1091.08,2.23,0,-3615,1206,1170,1130,1094,1054,1189,1113,234,340,500,700,1,1,46744020,522,-0.42,1.43,12,0.22,-2645.00,783.00,1699,20231221,-34.31,904,20240123,23.45,1439,-22.45,20240618,904,23.45,20240123,1699,-34.31,20231221,322,246.58,20231211,0.00,N,002880,500,233 억,,1040574,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 20241210 160137 57 100.00 KOSPI 운수.장비 N N N N N 1138 33 2 2.99 106200177 94323 60.16 1106 1142 1106 1436 774 1105 1125.92 2.22 0 3010 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 532 -0.43 1.45 12 0.20 -2645.00 783.00 1699 20231221 -33.02 904 20240123 25.88 1439 -20.92 20240618 904 25.88 20240123 1699 -33.02 20231221 322 253.42 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
3 20241210 150137 57 100.00 KOSPI 운수.장비 N N N N N 1140 35 2 3.17 104311351 92660 59.10 1106 1142 1106 1436 774 1105 1125.74 2.22 0 3365 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 533 -0.43 1.46 12 0.20 -2645.00 783.00 1699 20231221 -32.90 904 20240123 26.11 1439 -20.78 20240618 904 26.11 20240123 1699 -32.90 20231221 322 254.04 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
4 20241210 140137 57 100.00 KOSPI 운수.장비 N N N N N 1141 36 2 3.26 85767473 76208 48.60 1106 1142 1106 1436 774 1105 1125.44 2.22 0 2798 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 533 -0.43 1.46 12 0.16 -2645.00 783.00 1699 20231221 -32.84 904 20240123 26.22 1439 -20.71 20240618 904 26.22 20240123 1699 -32.84 20231221 322 254.35 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
5 20241210 130136 57 100.00 KOSPI 운수.장비 N N N N N 1131 26 2 2.35 66470203 59168 37.74 1106 1136 1106 1436 774 1105 1123.41 2.22 0 6800 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 529 -0.43 1.44 12 0.13 -2645.00 783.00 1699 20231221 -33.43 904 20240123 25.11 1439 -21.40 20240618 904 25.11 20240123 1699 -33.43 20231221 322 251.24 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
6 20241210 120137 57 100.00 KOSPI 운수.장비 N N N N N 1132 27 2 2.44 65851129 58619 37.39 1106 1136 1106 1436 774 1105 1123.38 2.22 0 7114 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 529 -0.43 1.45 12 0.13 -2645.00 783.00 1699 20231221 -33.37 904 20240123 25.22 1439 -21.33 20240618 904 25.22 20240123 1699 -33.37 20231221 322 251.55 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
7 20241210 110136 57 100.00 KOSPI 운수.장비 N N N N N 1129 24 2 2.17 25098757 22360 14.26 1106 1130 1106 1436 774 1105 1122.48 2.22 0 2718 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 528 -0.43 1.44 12 0.05 -2645.00 783.00 1699 20231221 -33.55 904 20240123 24.89 1439 -21.54 20240618 904 24.89 20240123 1699 -33.55 20231221 322 250.62 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
8 20241210 100137 57 100.00 KOSPI 운수.장비 N N N N N 1120 15 2 1.36 16900705 15068 9.61 1106 1130 1106 1436 774 1105 1121.63 2.22 0 2701 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 524 -0.42 1.43 12 0.03 -2645.00 783.00 1699 20231221 -34.08 904 20240123 23.89 1439 -22.17 20240618 904 23.89 20240123 1699 -34.08 20231221 322 247.83 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
9 20241210 090138 57 100.00 KOSPI 운수.장비 N N N N N 1106 1 2 0.09 158168 143 0.09 1106 1107 1106 1436 774 1105 1106.07 2.22 0 -130 1167 1135 1098 1066 1029 1117 1048 234 331 500 680 1 1 46744020 517 -0.42 1.41 12 0.00 -2645.00 783.00 1699 20231221 -34.90 904 20240123 22.35 1439 -23.14 20240618 904 22.35 20240123 1699 -34.90 20231221 322 243.48 20231211 0.00 N 002880 500 233 억 1038187 N N 0 N 00 N
10 20241209 160136 57 100.00 KOSPI 운수.장비 N N N N N 1105 -31 5 -2.73 172048739 156791 106.42 1119 1130 1061 1476 796 1136 1097.31 2.23 0 -1690 1206 1170 1130 1094 1054 1189 1113 234 340 500 700 1 1 46744020 517 -0.42 1.41 12 0.34 -2645.00 783.00 1699 20231221 -34.96 904 20240123 22.23 1439 -23.21 20240618 904 22.23 20240123 1699 -34.96 20231221 322 243.17 20231211 0.00 N 002880 500 233 억 1040574 N N 0 N 00 N
11 20241209 150136 57 100.00 KOSPI 운수.장비 N N N N N 1114 -22 5 -1.94 112130210 102744 69.73 1119 1130 1061 1476 796 1136 1091.36 2.23 0 -3783 1206 1170 1130 1094 1054 1189 1113 234 340 500 700 1 1 46744020 521 -0.42 1.42 12 0.22 -2645.00 783.00 1699 20231221 -34.43 904 20240123 23.23 1439 -22.59 20240618 904 23.23 20240123 1699 -34.43 20231221 322 245.96 20231211 0.00 N 002880 500 233 억 1040574 N N 0 N 00 N
12 20241209 140137 57 100.00 KOSPI 운수.장비 N N N N N 1116 -20 5 -1.76 109987869 100806 68.42 1119 1130 1061 1476 796 1136 1091.08 2.23 0 -3615 1206 1170 1130 1094 1054 1189 1113 234 340 500 700 1 1 46744020 522 -0.42 1.43 12 0.22 -2645.00 783.00 1699 20231221 -34.31 904 20240123 23.45 1439 -22.45 20240618 904 23.45 20240123 1699 -34.31 20231221 322 246.58 20231211 0.00 N 002880 500 233 억 1040574 N N 0 N 00 N