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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005880/price/prices-20250501.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
20250516,160158,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1572,6,2,0.38,1569208407,1005078,48.63,1569,1578,1549,2035,1097,1566,1561.25,6.01,0,-40680,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,5049,3.10,0.25,12,0.31,507.00,6289.00,2985,20240628,-47.34,1364,20250409,15.25,1875,-16.16,20250224,1364,15.25,20250409,2985,-47.34,20240628,1364,15.25,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,304150,N,00,N
20250516,150159,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1570,4,2,0.26,1415482029,907315,43.90,1569,1578,1549,2035,1097,1566,1560.08,6.01,0,-56811,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,5043,3.10,0.25,12,0.28,507.00,6289.00,2985,20240628,-47.40,1364,20250409,15.10,1875,-16.27,20250224,1364,15.10,20250409,2985,-47.40,20240628,1364,15.10,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250516,140200,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1563,-3,5,-0.19,1118495358,718199,34.75,1569,1578,1549,2035,1097,1566,1557.36,6.01,0,-134004,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,5021,3.08,0.25,12,0.22,507.00,6289.00,2985,20240628,-47.64,1364,20250409,14.59,1875,-16.64,20250224,1364,14.59,20250409,2985,-47.64,20240628,1364,14.59,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250516,130159,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1552,-14,5,-0.89,854122538,548100,26.52,1569,1578,1549,2035,1097,1566,1558.33,6.01,0,-150144,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,4985,3.06,0.25,12,0.17,507.00,6289.00,2985,20240628,-48.01,1364,20250409,13.78,1875,-17.23,20250224,1364,13.78,20250409,2985,-48.01,20240628,1364,13.78,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250516,120158,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1553,-13,5,-0.83,630587291,403925,19.54,1569,1578,1552,2035,1097,1566,1561.15,6.01,0,-133781,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,4988,3.06,0.25,12,0.13,507.00,6289.00,2985,20240628,-47.97,1364,20250409,13.86,1875,-17.17,20250224,1364,13.86,20250409,2985,-47.97,20240628,1364,13.86,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250516,110155,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1556,-10,5,-0.64,483053151,309069,14.95,1569,1578,1556,2035,1097,1566,1562.93,6.01,0,-99539,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,4998,3.07,0.25,12,0.10,507.00,6289.00,2985,20240628,-47.87,1364,20250409,14.08,1875,-17.01,20250224,1364,14.08,20250409,2985,-47.87,20240628,1364,14.08,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250516,100201,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1560,-6,5,-0.38,301707739,192658,9.32,1569,1578,1558,2035,1097,1566,1566.03,6.01,0,-66503,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,5011,3.08,0.25,12,0.06,507.00,6289.00,2985,20240628,-47.74,1364,20250409,14.37,1875,-16.80,20250224,1364,14.37,20250409,2985,-47.74,20240628,1364,14.37,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250516,090159,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1562,-4,5,-0.26,39750388,25380,1.23,1569,1573,1560,2035,1097,1566,1566.21,6.01,0,-23585,1630,1597,1580,1547,1530,1589,1539,1606,469,500,1150,1,1,321209950,5017,3.08,0.25,12,0.01,507.00,6289.00,2985,20240628,-47.67,1364,20250409,14.52,1875,-16.69,20250224,1364,14.52,20250409,2985,-47.67,20240628,1364,14.52,20250409,2.47,Y,005880,500,1606 억,,19318079,N,N,200010,N,00,N
20250515,160208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1566,-14,5,-0.89,3268866905,2054412,170.34,1600,1613,1563,2050,1106,1580,1591.17,6.07,0,-67983,1602,1590,1570,1558,1538,1597,1565,1606,470,500,1160,1,1,321209950,5030,3.09,0.25,12,0.64,507.00,6289.00,2985,20240628,-47.54,1364,20250409,14.81,1875,-16.48,20250224,1364,14.81,20250409,2985,-47.54,20240628,1364,14.81,20250409,2.49,Y,005880,500,1606 억,,19482409,N,N,200010,N,00,N
20250515,150209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1568,-12,5,-0.76,3148925591,1977789,163.99,1600,1613,1563,2050,1106,1580,1592.14,6.07,0,-76733,1602,1590,1570,1558,1538,1597,1565,1606,470,500,1160,1,1,321209950,5037,3.09,0.25,12,0.62,507.00,6289.00,2985,20240628,-47.47,1364,20250409,14.96,1875,-16.37,20250224,1364,14.96,20250409,2985,-47.47,20240628,1364,14.96,20250409,2.49,Y,005880,500,1606 억,,19482409,N,N,184498,N,00,N
20250515,140208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1575,-5,5,-0.32,2926082117,1835745,152.21,1600,1613,1572,2050,1106,1580,1593.95,6.07,0,-98194,1602,1590,1570,1558,1538,1597,1565,1606,470,500,1160,1,1,321209950,5059,3.11,0.25,12,0.57,507.00,6289.00,2985,20240628,-47.24,1364,20250409,15.47,1875,-16.00,20250224,1364,15.47,20250409,2985,-47.24,20240628,1364,15.47,20250409,2.49,Y,005880,500,1606 억,,19482409,N,N,184498,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 20250516 160158 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1572 6 2 0.38 1569208407 1005078 48.63 1569 1578 1549 2035 1097 1566 1561.25 6.01 0 -40680 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 5049 3.10 0.25 12 0.31 507.00 6289.00 2985 20240628 -47.34 1364 20250409 15.25 1875 -16.16 20250224 1364 15.25 20250409 2985 -47.34 20240628 1364 15.25 20250409 2.47 Y 005880 500 1606 억 19318079 N N 304150 N 00 N
3 20250516 150159 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1570 4 2 0.26 1415482029 907315 43.90 1569 1578 1549 2035 1097 1566 1560.08 6.01 0 -56811 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 5043 3.10 0.25 12 0.28 507.00 6289.00 2985 20240628 -47.40 1364 20250409 15.10 1875 -16.27 20250224 1364 15.10 20250409 2985 -47.40 20240628 1364 15.10 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
4 20250516 140200 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1563 -3 5 -0.19 1118495358 718199 34.75 1569 1578 1549 2035 1097 1566 1557.36 6.01 0 -134004 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 5021 3.08 0.25 12 0.22 507.00 6289.00 2985 20240628 -47.64 1364 20250409 14.59 1875 -16.64 20250224 1364 14.59 20250409 2985 -47.64 20240628 1364 14.59 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
5 20250516 130159 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1552 -14 5 -0.89 854122538 548100 26.52 1569 1578 1549 2035 1097 1566 1558.33 6.01 0 -150144 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 4985 3.06 0.25 12 0.17 507.00 6289.00 2985 20240628 -48.01 1364 20250409 13.78 1875 -17.23 20250224 1364 13.78 20250409 2985 -48.01 20240628 1364 13.78 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
6 20250516 120158 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1553 -13 5 -0.83 630587291 403925 19.54 1569 1578 1552 2035 1097 1566 1561.15 6.01 0 -133781 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 4988 3.06 0.25 12 0.13 507.00 6289.00 2985 20240628 -47.97 1364 20250409 13.86 1875 -17.17 20250224 1364 13.86 20250409 2985 -47.97 20240628 1364 13.86 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
7 20250516 110155 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1556 -10 5 -0.64 483053151 309069 14.95 1569 1578 1556 2035 1097 1566 1562.93 6.01 0 -99539 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 4998 3.07 0.25 12 0.10 507.00 6289.00 2985 20240628 -47.87 1364 20250409 14.08 1875 -17.01 20250224 1364 14.08 20250409 2985 -47.87 20240628 1364 14.08 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
8 20250516 100201 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1560 -6 5 -0.38 301707739 192658 9.32 1569 1578 1558 2035 1097 1566 1566.03 6.01 0 -66503 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 5011 3.08 0.25 12 0.06 507.00 6289.00 2985 20240628 -47.74 1364 20250409 14.37 1875 -16.80 20250224 1364 14.37 20250409 2985 -47.74 20240628 1364 14.37 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
9 20250516 090159 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1562 -4 5 -0.26 39750388 25380 1.23 1569 1573 1560 2035 1097 1566 1566.21 6.01 0 -23585 1630 1597 1580 1547 1530 1589 1539 1606 469 500 1150 1 1 321209950 5017 3.08 0.25 12 0.01 507.00 6289.00 2985 20240628 -47.67 1364 20250409 14.52 1875 -16.69 20250224 1364 14.52 20250409 2985 -47.67 20240628 1364 14.52 20250409 2.47 Y 005880 500 1606 억 19318079 N N 200010 N 00 N
10 20250515 160208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1566 -14 5 -0.89 3268866905 2054412 170.34 1600 1613 1563 2050 1106 1580 1591.17 6.07 0 -67983 1602 1590 1570 1558 1538 1597 1565 1606 470 500 1160 1 1 321209950 5030 3.09 0.25 12 0.64 507.00 6289.00 2985 20240628 -47.54 1364 20250409 14.81 1875 -16.48 20250224 1364 14.81 20250409 2985 -47.54 20240628 1364 14.81 20250409 2.49 Y 005880 500 1606 억 19482409 N N 200010 N 00 N
11 20250515 150209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1568 -12 5 -0.76 3148925591 1977789 163.99 1600 1613 1563 2050 1106 1580 1592.14 6.07 0 -76733 1602 1590 1570 1558 1538 1597 1565 1606 470 500 1160 1 1 321209950 5037 3.09 0.25 12 0.62 507.00 6289.00 2985 20240628 -47.47 1364 20250409 14.96 1875 -16.37 20250224 1364 14.96 20250409 2985 -47.47 20240628 1364 14.96 20250409 2.49 Y 005880 500 1606 억 19482409 N N 184498 N 00 N
12 20250515 140208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1575 -5 5 -0.32 2926082117 1835745 152.21 1600 1613 1572 2050 1106 1580 1593.95 6.07 0 -98194 1602 1590 1570 1558 1538 1597 1565 1606 470 500 1160 1 1 321209950 5059 3.11 0.25 12 0.57 507.00 6289.00 2985 20240628 -47.24 1364 20250409 15.47 1875 -16.00 20250224 1364 15.47 20250409 2985 -47.24 20240628 1364 15.47 20250409 2.49 Y 005880 500 1606 억 19482409 N N 184498 N 00 N