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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005880/price/prices-20250301.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
20250312,160210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1706,-48,5,-2.74,4926993041,2858574,174.75,1758,1758,1706,2280,1228,1754,1723.60,6.87,0,-1568374,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5480,7.97,0.34,12,0.89,214.00,5088.00,2985,20240628,-42.85,1580,20241209,7.97,1875,-9.01,20250224,1645,3.71,20250203,2985,-42.85,20240628,1580,7.97,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,252,N,00,N
20250312,150212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1712,-42,5,-2.39,4492544503,2604226,159.20,1758,1758,1709,2280,1228,1754,1725.10,6.87,0,-1474057,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5499,8.00,0.34,12,0.81,214.00,5088.00,2985,20240628,-42.65,1580,20241209,8.35,1875,-8.69,20250224,1645,4.07,20250203,2985,-42.65,20240628,1580,8.35,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,140211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,-38,5,-2.17,3455720119,1998549,122.18,1758,1758,1713,2280,1228,1754,1729.11,6.87,0,-1102074,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5512,8.02,0.34,12,0.62,214.00,5088.00,2985,20240628,-42.51,1580,20241209,8.61,1875,-8.48,20250224,1645,4.32,20250203,2985,-42.51,20240628,1580,8.61,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,130211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,-38,5,-2.17,3166379311,1829989,111.87,1758,1758,1713,2280,1228,1754,1730.27,6.87,0,-991403,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5512,8.02,0.34,12,0.57,214.00,5088.00,2985,20240628,-42.51,1580,20241209,8.61,1875,-8.48,20250224,1645,4.32,20250203,2985,-42.51,20240628,1580,8.61,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,120211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1715,-39,5,-2.22,2690218501,1552571,94.91,1758,1758,1715,2280,1228,1754,1732.75,6.87,0,-809890,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5509,8.01,0.34,12,0.48,214.00,5088.00,2985,20240628,-42.55,1580,20241209,8.54,1875,-8.53,20250224,1645,4.26,20250203,2985,-42.55,20240628,1580,8.54,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,110210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1737,-17,5,-0.97,1421387561,817481,49.98,1758,1758,1733,2280,1228,1754,1738.74,6.87,0,-399142,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5579,8.12,0.34,12,0.25,214.00,5088.00,2985,20240628,-41.81,1580,20241209,9.94,1875,-7.36,20250224,1645,5.59,20250203,2985,-41.81,20240628,1580,9.94,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,100211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1741,-13,5,-0.74,806210511,463416,28.33,1758,1758,1733,2280,1228,1754,1739.71,6.87,0,-236276,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5592,8.14,0.34,12,0.14,214.00,5088.00,2985,20240628,-41.68,1580,20241209,10.19,1875,-7.15,20250224,1645,5.84,20250203,2985,-41.68,20240628,1580,10.19,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,090211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1752,-2,5,-0.11,78084372,44487,2.72,1758,1758,1752,2280,1228,1754,1755.22,6.87,0,-6563,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5628,8.19,0.34,12,0.01,214.00,5088.00,2985,20240628,-41.31,1580,20241209,10.89,1875,-6.56,20250224,1645,6.50,20250203,2985,-41.31,20240628,1580,10.89,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250311,160210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1754,-43,5,-2.39,2841069828,1627137,95.74,1743,1760,1733,2335,1258,1797,1746.05,6.94,0,-373138,1837,1817,1797,1777,1757,1827,1787,1606,538,500,1290,1,1,321209950,5634,8.20,0.34,12,0.51,214.00,5088.00,2985,20240628,-41.24,1580,20241209,11.01,1875,-6.45,20250224,1645,6.63,20250203,2985,-41.24,20240628,1580,11.01,20241209,2.51,N,005880,500,1606 억,,22292321,N,N,86,N,00,N
20250311,150211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1752,-45,5,-2.50,2711416354,1553130,91.38,1743,1760,1733,2335,1258,1797,1745.78,6.94,0,-366661,1837,1817,1797,1777,1757,1827,1787,1606,538,500,1290,1,1,321209950,5628,8.19,0.34,12,0.48,214.00,5088.00,2985,20240628,-41.31,1580,20241209,10.89,1875,-6.56,20250224,1645,6.50,20250203,2985,-41.31,20240628,1580,10.89,20241209,2.51,N,005880,500,1606 억,,22292321,N,N,10150,N,00,N
20250311,140211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1755,-42,5,-2.34,2516605133,1441955,84.84,1743,1760,1733,2335,1258,1797,1745.27,6.94,0,-334163,1837,1817,1797,1777,1757,1827,1787,1606,538,500,1290,1,1,321209950,5637,8.20,0.34,12,0.45,214.00,5088.00,2985,20240628,-41.21,1580,20241209,11.08,1875,-6.40,20250224,1645,6.69,20250203,2985,-41.21,20240628,1580,11.08,20241209,2.51,N,005880,500,1606 억,,22292321,N,N,10150,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 20250312 160210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1706 -48 5 -2.74 4926993041 2858574 174.75 1758 1758 1706 2280 1228 1754 1723.60 6.87 0 -1568374 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5480 7.97 0.34 12 0.89 214.00 5088.00 2985 20240628 -42.85 1580 20241209 7.97 1875 -9.01 20250224 1645 3.71 20250203 2985 -42.85 20240628 1580 7.97 20241209 2.56 N 005880 500 1606 억 22051087 N N 252 N 00 N
3 20250312 150212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1712 -42 5 -2.39 4492544503 2604226 159.20 1758 1758 1709 2280 1228 1754 1725.10 6.87 0 -1474057 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5499 8.00 0.34 12 0.81 214.00 5088.00 2985 20240628 -42.65 1580 20241209 8.35 1875 -8.69 20250224 1645 4.07 20250203 2985 -42.65 20240628 1580 8.35 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
4 20250312 140211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1716 -38 5 -2.17 3455720119 1998549 122.18 1758 1758 1713 2280 1228 1754 1729.11 6.87 0 -1102074 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5512 8.02 0.34 12 0.62 214.00 5088.00 2985 20240628 -42.51 1580 20241209 8.61 1875 -8.48 20250224 1645 4.32 20250203 2985 -42.51 20240628 1580 8.61 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
5 20250312 130211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1716 -38 5 -2.17 3166379311 1829989 111.87 1758 1758 1713 2280 1228 1754 1730.27 6.87 0 -991403 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5512 8.02 0.34 12 0.57 214.00 5088.00 2985 20240628 -42.51 1580 20241209 8.61 1875 -8.48 20250224 1645 4.32 20250203 2985 -42.51 20240628 1580 8.61 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
6 20250312 120211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1715 -39 5 -2.22 2690218501 1552571 94.91 1758 1758 1715 2280 1228 1754 1732.75 6.87 0 -809890 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5509 8.01 0.34 12 0.48 214.00 5088.00 2985 20240628 -42.55 1580 20241209 8.54 1875 -8.53 20250224 1645 4.26 20250203 2985 -42.55 20240628 1580 8.54 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
7 20250312 110210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1737 -17 5 -0.97 1421387561 817481 49.98 1758 1758 1733 2280 1228 1754 1738.74 6.87 0 -399142 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5579 8.12 0.34 12 0.25 214.00 5088.00 2985 20240628 -41.81 1580 20241209 9.94 1875 -7.36 20250224 1645 5.59 20250203 2985 -41.81 20240628 1580 9.94 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
8 20250312 100211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1741 -13 5 -0.74 806210511 463416 28.33 1758 1758 1733 2280 1228 1754 1739.71 6.87 0 -236276 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5592 8.14 0.34 12 0.14 214.00 5088.00 2985 20240628 -41.68 1580 20241209 10.19 1875 -7.15 20250224 1645 5.84 20250203 2985 -41.68 20240628 1580 10.19 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
9 20250312 090211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1752 -2 5 -0.11 78084372 44487 2.72 1758 1758 1752 2280 1228 1754 1755.22 6.87 0 -6563 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5628 8.19 0.34 12 0.01 214.00 5088.00 2985 20240628 -41.31 1580 20241209 10.89 1875 -6.56 20250224 1645 6.50 20250203 2985 -41.31 20240628 1580 10.89 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
10 20250311 160210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1754 -43 5 -2.39 2841069828 1627137 95.74 1743 1760 1733 2335 1258 1797 1746.05 6.94 0 -373138 1837 1817 1797 1777 1757 1827 1787 1606 538 500 1290 1 1 321209950 5634 8.20 0.34 12 0.51 214.00 5088.00 2985 20240628 -41.24 1580 20241209 11.01 1875 -6.45 20250224 1645 6.63 20250203 2985 -41.24 20240628 1580 11.01 20241209 2.51 N 005880 500 1606 억 22292321 N N 86 N 00 N
11 20250311 150211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1752 -45 5 -2.50 2711416354 1553130 91.38 1743 1760 1733 2335 1258 1797 1745.78 6.94 0 -366661 1837 1817 1797 1777 1757 1827 1787 1606 538 500 1290 1 1 321209950 5628 8.19 0.34 12 0.48 214.00 5088.00 2985 20240628 -41.31 1580 20241209 10.89 1875 -6.56 20250224 1645 6.50 20250203 2985 -41.31 20240628 1580 10.89 20241209 2.51 N 005880 500 1606 억 22292321 N N 10150 N 00 N
12 20250311 140211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1755 -42 5 -2.34 2516605133 1441955 84.84 1743 1760 1733 2335 1258 1797 1745.27 6.94 0 -334163 1837 1817 1797 1777 1757 1827 1787 1606 538 500 1290 1 1 321209950 5637 8.20 0.34 12 0.45 214.00 5088.00 2985 20240628 -41.21 1580 20241209 11.08 1875 -6.40 20250224 1645 6.69 20250203 2985 -41.21 20240628 1580 11.08 20241209 2.51 N 005880 500 1606 억 22292321 N N 10150 N 00 N