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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1696,-10,5,-0.59,2039602530,1199338,98.52,1713,1715,1696,2215,1195,1706,1700.61,6.25,0,-500003,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5448,7.93,0.33,12,0.37,214.00,5088.00,2985,20240628,-43.18,1580,20241209,7.34,1875,-9.55,20250224,1645,3.10,20250203,2985,-43.18,20240628,1580,7.34,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,13719,N,00,N
20250318,150214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1697,-9,5,-0.53,1859372748,1093093,89.79,1713,1715,1696,2215,1195,1706,1701.02,6.25,0,-469989,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5451,7.93,0.33,12,0.34,214.00,5088.00,2985,20240628,-43.15,1580,20241209,7.41,1875,-9.49,20250224,1645,3.16,20250203,2985,-43.15,20240628,1580,7.41,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250318,140213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1700,-6,5,-0.35,1358235284,797872,65.54,1713,1715,1698,2215,1195,1706,1702.32,6.25,0,-317812,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5461,7.94,0.33,12,0.25,214.00,5088.00,2985,20240628,-43.05,1580,20241209,7.59,1875,-9.33,20250224,1645,3.34,20250203,2985,-43.05,20240628,1580,7.59,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250318,130213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1704,-2,5,-0.12,1034395407,607333,49.89,1713,1715,1698,2215,1195,1706,1703.17,6.25,0,-238313,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5473,7.96,0.33,12,0.19,214.00,5088.00,2985,20240628,-42.91,1580,20241209,7.85,1875,-9.12,20250224,1645,3.59,20250203,2985,-42.91,20240628,1580,7.85,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250318,120213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1701,-5,5,-0.29,889051111,521994,42.88,1713,1715,1698,2215,1195,1706,1703.18,6.25,0,-257283,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5464,7.95,0.33,12,0.16,214.00,5088.00,2985,20240628,-43.02,1580,20241209,7.66,1875,-9.28,20250224,1645,3.40,20250203,2985,-43.02,20240628,1580,7.66,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250318,110213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1701,-5,5,-0.29,648453845,380450,31.25,1713,1715,1700,2215,1195,1706,1704.44,6.25,0,-195990,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5464,7.95,0.33,12,0.12,214.00,5088.00,2985,20240628,-43.02,1580,20241209,7.66,1875,-9.28,20250224,1645,3.40,20250203,2985,-43.02,20240628,1580,7.66,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250318,100214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1709,3,2,0.18,355869631,208658,17.14,1713,1715,1700,2215,1195,1706,1705.52,6.25,0,-114291,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5489,7.99,0.34,12,0.06,214.00,5088.00,2985,20240628,-42.75,1580,20241209,8.16,1875,-8.85,20250224,1645,3.89,20250203,2985,-42.75,20240628,1580,8.16,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250318,090214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1706,0,3,0.00,13923161,8146,0.67,1713,1715,1705,2215,1195,1706,1709.37,6.25,0,-3759,1751,1728,1715,1692,1679,1722,1686,1606,509,500,1220,1,1,321209950,5480,7.97,0.34,12,0.00,214.00,5088.00,2985,20240628,-42.85,1580,20241209,7.97,1875,-9.01,20250224,1645,3.71,20250203,2985,-42.85,20240628,1580,7.97,20241209,2.76,N,005880,500,1606 억,,20087242,N,N,344,N,00,N
20250317,160214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1706,-10,5,-0.58,2057147621,1201262,93.65,1725,1738,1702,2230,1202,1716,1712.55,6.30,0,-147344,1765,1740,1717,1692,1669,1753,1705,1606,514,500,1230,1,1,321209950,5480,7.97,0.34,12,0.37,214.00,5088.00,2985,20240628,-42.85,1580,20241209,7.97,1875,-9.01,20250224,1645,3.71,20250203,2985,-42.85,20240628,1580,7.97,20241209,2.76,N,005880,500,1606 억,,20236585,N,N,344,N,00,N
20250317,150213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1704,-12,5,-0.70,1828793455,1067248,83.20,1725,1738,1702,2230,1202,1716,1713.56,6.30,0,-121302,1765,1740,1717,1692,1669,1753,1705,1606,514,500,1230,1,1,321209950,5473,7.96,0.33,12,0.33,214.00,5088.00,2985,20240628,-42.91,1580,20241209,7.85,1875,-9.12,20250224,1645,3.59,20250203,2985,-42.91,20240628,1580,7.85,20241209,2.76,N,005880,500,1606 억,,20236585,N,N,330,N,00,N
20250317,140213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1709,-7,5,-0.41,1528698650,891277,69.48,1725,1738,1705,2230,1202,1716,1715.18,6.30,0,-109017,1765,1740,1717,1692,1669,1753,1705,1606,514,500,1230,1,1,321209950,5489,7.99,0.34,12,0.28,214.00,5088.00,2985,20240628,-42.75,1580,20241209,8.16,1875,-8.85,20250224,1645,3.89,20250203,2985,-42.75,20240628,1580,8.16,20241209,2.76,N,005880,500,1606 억,,20236585,N,N,330,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 20250318 160213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1696 -10 5 -0.59 2039602530 1199338 98.52 1713 1715 1696 2215 1195 1706 1700.61 6.25 0 -500003 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5448 7.93 0.33 12 0.37 214.00 5088.00 2985 20240628 -43.18 1580 20241209 7.34 1875 -9.55 20250224 1645 3.10 20250203 2985 -43.18 20240628 1580 7.34 20241209 2.76 N 005880 500 1606 억 20087242 N N 13719 N 00 N
3 20250318 150214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1697 -9 5 -0.53 1859372748 1093093 89.79 1713 1715 1696 2215 1195 1706 1701.02 6.25 0 -469989 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5451 7.93 0.33 12 0.34 214.00 5088.00 2985 20240628 -43.15 1580 20241209 7.41 1875 -9.49 20250224 1645 3.16 20250203 2985 -43.15 20240628 1580 7.41 20241209 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
4 20250318 140213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1700 -6 5 -0.35 1358235284 797872 65.54 1713 1715 1698 2215 1195 1706 1702.32 6.25 0 -317812 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5461 7.94 0.33 12 0.25 214.00 5088.00 2985 20240628 -43.05 1580 20241209 7.59 1875 -9.33 20250224 1645 3.34 20250203 2985 -43.05 20240628 1580 7.59 20241209 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
5 20250318 130213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1704 -2 5 -0.12 1034395407 607333 49.89 1713 1715 1698 2215 1195 1706 1703.17 6.25 0 -238313 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5473 7.96 0.33 12 0.19 214.00 5088.00 2985 20240628 -42.91 1580 20241209 7.85 1875 -9.12 20250224 1645 3.59 20250203 2985 -42.91 20240628 1580 7.85 20241209 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
6 20250318 120213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1701 -5 5 -0.29 889051111 521994 42.88 1713 1715 1698 2215 1195 1706 1703.18 6.25 0 -257283 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5464 7.95 0.33 12 0.16 214.00 5088.00 2985 20240628 -43.02 1580 20241209 7.66 1875 -9.28 20250224 1645 3.40 20250203 2985 -43.02 20240628 1580 7.66 20241209 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
7 20250318 110213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1701 -5 5 -0.29 648453845 380450 31.25 1713 1715 1700 2215 1195 1706 1704.44 6.25 0 -195990 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5464 7.95 0.33 12 0.12 214.00 5088.00 2985 20240628 -43.02 1580 20241209 7.66 1875 -9.28 20250224 1645 3.40 20250203 2985 -43.02 20240628 1580 7.66 20241209 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
8 20250318 100214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1709 3 2 0.18 355869631 208658 17.14 1713 1715 1700 2215 1195 1706 1705.52 6.25 0 -114291 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5489 7.99 0.34 12 0.06 214.00 5088.00 2985 20240628 -42.75 1580 20241209 8.16 1875 -8.85 20250224 1645 3.89 20250203 2985 -42.75 20240628 1580 8.16 20241209 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
9 20250318 090214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1706 0 3 0.00 13923161 8146 0.67 1713 1715 1705 2215 1195 1706 1709.37 6.25 0 -3759 1751 1728 1715 1692 1679 1722 1686 1606 509 500 1220 1 1 321209950 5480 7.97 0.34 12 0.00 214.00 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 2.76 N 005880 500 1606 억 20087242 N N 344 N 00 N
10 20250317 160214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1706 -10 5 -0.58 2057147621 1201262 93.65 1725 1738 1702 2230 1202 1716 1712.55 6.30 0 -147344 1765 1740 1717 1692 1669 1753 1705 1606 514 500 1230 1 1 321209950 5480 7.97 0.34 12 0.37 214.00 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 2.76 N 005880 500 1606 억 20236585 N N 344 N 00 N
11 20250317 150213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1704 -12 5 -0.70 1828793455 1067248 83.20 1725 1738 1702 2230 1202 1716 1713.56 6.30 0 -121302 1765 1740 1717 1692 1669 1753 1705 1606 514 500 1230 1 1 321209950 5473 7.96 0.33 12 0.33 214.00 5088.00 2985 20240628 -42.91 1580 20241209 7.85 1875 -9.12 20250224 1645 3.59 20250203 2985 -42.91 20240628 1580 7.85 20241209 2.76 N 005880 500 1606 억 20236585 N N 330 N 00 N
12 20250317 140213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1709 -7 5 -0.41 1528698650 891277 69.48 1725 1738 1705 2230 1202 1716 1715.18 6.30 0 -109017 1765 1740 1717 1692 1669 1753 1705 1606 514 500 1230 1 1 321209950 5489 7.99 0.34 12 0.28 214.00 5088.00 2985 20240628 -42.75 1580 20241209 8.16 1875 -8.85 20250224 1645 3.89 20250203 2985 -42.75 20240628 1580 8.16 20241209 2.76 N 005880 500 1606 억 20236585 N N 330 N 00 N