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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005880/price/prices-20250201.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
20250228,160219,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1686,-73,5,-4.15,8038971333,4725546,306.23,1742,1749,1686,2285,1232,1759,1701.39,6.84,0,-1170940,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5416,7.88,0.33,12,1.47,214.00,5088.00,2985,20240628,-43.52,1580,20241209,6.71,1875,-10.08,20250224,1645,2.49,20250203,2985,-43.52,20240628,1580,6.71,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,654,N,00,N
20250228,150220,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1704,-55,5,-3.13,3969916805,2313933,149.95,1742,1749,1699,2285,1232,1759,1715.64,6.84,0,-752472,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5473,7.96,0.33,12,0.72,214.00,5088.00,2985,20240628,-42.91,1580,20241209,7.85,1875,-9.12,20250224,1645,3.59,20250203,2985,-42.91,20240628,1580,7.85,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250228,140220,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1706,-53,5,-3.01,2991449167,1739039,112.69,1742,1749,1702,2285,1232,1759,1720.15,6.84,0,-764699,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5480,7.97,0.34,12,0.54,214.00,5088.00,2985,20240628,-42.85,1580,20241209,7.97,1875,-9.01,20250224,1645,3.71,20250203,2985,-42.85,20240628,1580,7.97,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250228,130220,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1704,-55,5,-3.13,2587234250,1502319,97.35,1742,1749,1702,2285,1232,1759,1722.14,6.84,0,-710731,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5473,7.96,0.33,12,0.47,214.00,5088.00,2985,20240628,-42.91,1580,20241209,7.85,1875,-9.12,20250224,1645,3.59,20250203,2985,-42.91,20240628,1580,7.85,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250228,120218,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,-43,5,-2.44,2025292920,1173415,76.04,1742,1749,1712,2285,1232,1759,1725.96,6.84,0,-530763,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5512,8.02,0.34,12,0.37,214.00,5088.00,2985,20240628,-42.51,1580,20241209,8.61,1875,-8.48,20250224,1645,4.32,20250203,2985,-42.51,20240628,1580,8.61,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250228,110219,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1717,-42,5,-2.39,1789390826,1035842,67.13,1742,1749,1713,2285,1232,1759,1727.45,6.84,0,-502576,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5515,8.02,0.34,12,0.32,214.00,5088.00,2985,20240628,-42.48,1580,20241209,8.67,1875,-8.43,20250224,1645,4.38,20250203,2985,-42.48,20240628,1580,8.67,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250228,100218,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1727,-32,5,-1.82,1110502247,640888,41.53,1742,1749,1720,2285,1232,1759,1732.72,6.84,0,-281457,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5547,8.07,0.34,12,0.20,214.00,5088.00,2985,20240628,-42.14,1580,20241209,9.30,1875,-7.89,20250224,1645,4.98,20250203,2985,-42.14,20240628,1580,9.30,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250228,090219,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1731,-28,5,-1.59,121694045,70047,4.54,1742,1744,1731,2285,1232,1759,1737.04,6.84,0,-31007,1823,1791,1771,1739,1719,1781,1729,1606,526,500,1260,1,1,321209950,5560,8.09,0.34,12,0.02,214.00,5088.00,2985,20240628,-42.01,1580,20241209,9.56,1875,-7.68,20250224,1645,5.23,20250203,2985,-42.01,20240628,1580,9.56,20241209,2.47,N,005880,500,1606 억,,21957721,N,N,359,N,00,N
20250227,160217,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1759,-29,5,-1.62,2714762874,1532896,50.15,1793,1803,1751,2320,1252,1788,1771.01,6.90,0,-210335,1856,1821,1794,1759,1732,1808,1746,1606,532,500,1280,1,1,321209950,5650,8.22,0.35,12,0.48,214.00,5088.00,2985,20240628,-41.07,1580,20241209,11.33,1875,-6.19,20250224,1645,6.93,20250203,2985,-41.07,20240628,1580,11.33,20241209,2.50,N,005880,500,1606 억,,22172797,N,N,359,N,00,N
20250227,150218,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1759,-29,5,-1.62,2552567211,1440720,47.13,1793,1803,1751,2320,1252,1788,1771.73,6.90,0,-226059,1856,1821,1794,1759,1732,1808,1746,1606,532,500,1280,1,1,321209950,5650,8.22,0.35,12,0.45,214.00,5088.00,2985,20240628,-41.07,1580,20241209,11.33,1875,-6.19,20250224,1645,6.93,20250203,2985,-41.07,20240628,1580,11.33,20241209,2.50,N,005880,500,1606 억,,22172797,N,N,253,N,00,N
20250227,140219,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1758,-30,5,-1.68,2290507104,1291746,42.26,1793,1803,1751,2320,1252,1788,1773.19,6.90,0,-226200,1856,1821,1794,1759,1732,1808,1746,1606,532,500,1280,1,1,321209950,5647,8.21,0.35,12,0.40,214.00,5088.00,2985,20240628,-41.11,1580,20241209,11.27,1875,-6.24,20250224,1645,6.87,20250203,2985,-41.11,20240628,1580,11.27,20241209,2.50,N,005880,500,1606 억,,22172797,N,N,253,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 20250228 160219 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1686 -73 5 -4.15 8038971333 4725546 306.23 1742 1749 1686 2285 1232 1759 1701.39 6.84 0 -1170940 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5416 7.88 0.33 12 1.47 214.00 5088.00 2985 20240628 -43.52 1580 20241209 6.71 1875 -10.08 20250224 1645 2.49 20250203 2985 -43.52 20240628 1580 6.71 20241209 2.47 N 005880 500 1606 억 21957721 N N 654 N 00 N
3 20250228 150220 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1704 -55 5 -3.13 3969916805 2313933 149.95 1742 1749 1699 2285 1232 1759 1715.64 6.84 0 -752472 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5473 7.96 0.33 12 0.72 214.00 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 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
4 20250228 140220 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1706 -53 5 -3.01 2991449167 1739039 112.69 1742 1749 1702 2285 1232 1759 1720.15 6.84 0 -764699 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5480 7.97 0.34 12 0.54 214.00 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 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
5 20250228 130220 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1704 -55 5 -3.13 2587234250 1502319 97.35 1742 1749 1702 2285 1232 1759 1722.14 6.84 0 -710731 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5473 7.96 0.33 12 0.47 214.00 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 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
6 20250228 120218 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1716 -43 5 -2.44 2025292920 1173415 76.04 1742 1749 1712 2285 1232 1759 1725.96 6.84 0 -530763 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5512 8.02 0.34 12 0.37 214.00 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 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
7 20250228 110219 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1717 -42 5 -2.39 1789390826 1035842 67.13 1742 1749 1713 2285 1232 1759 1727.45 6.84 0 -502576 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5515 8.02 0.34 12 0.32 214.00 5088.00 2985 20240628 -42.48 1580 20241209 8.67 1875 -8.43 20250224 1645 4.38 20250203 2985 -42.48 20240628 1580 8.67 20241209 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
8 20250228 100218 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1727 -32 5 -1.82 1110502247 640888 41.53 1742 1749 1720 2285 1232 1759 1732.72 6.84 0 -281457 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5547 8.07 0.34 12 0.20 214.00 5088.00 2985 20240628 -42.14 1580 20241209 9.30 1875 -7.89 20250224 1645 4.98 20250203 2985 -42.14 20240628 1580 9.30 20241209 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
9 20250228 090219 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1731 -28 5 -1.59 121694045 70047 4.54 1742 1744 1731 2285 1232 1759 1737.04 6.84 0 -31007 1823 1791 1771 1739 1719 1781 1729 1606 526 500 1260 1 1 321209950 5560 8.09 0.34 12 0.02 214.00 5088.00 2985 20240628 -42.01 1580 20241209 9.56 1875 -7.68 20250224 1645 5.23 20250203 2985 -42.01 20240628 1580 9.56 20241209 2.47 N 005880 500 1606 억 21957721 N N 359 N 00 N
10 20250227 160217 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1759 -29 5 -1.62 2714762874 1532896 50.15 1793 1803 1751 2320 1252 1788 1771.01 6.90 0 -210335 1856 1821 1794 1759 1732 1808 1746 1606 532 500 1280 1 1 321209950 5650 8.22 0.35 12 0.48 214.00 5088.00 2985 20240628 -41.07 1580 20241209 11.33 1875 -6.19 20250224 1645 6.93 20250203 2985 -41.07 20240628 1580 11.33 20241209 2.50 N 005880 500 1606 억 22172797 N N 359 N 00 N
11 20250227 150218 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1759 -29 5 -1.62 2552567211 1440720 47.13 1793 1803 1751 2320 1252 1788 1771.73 6.90 0 -226059 1856 1821 1794 1759 1732 1808 1746 1606 532 500 1280 1 1 321209950 5650 8.22 0.35 12 0.45 214.00 5088.00 2985 20240628 -41.07 1580 20241209 11.33 1875 -6.19 20250224 1645 6.93 20250203 2985 -41.07 20240628 1580 11.33 20241209 2.50 N 005880 500 1606 억 22172797 N N 253 N 00 N
12 20250227 140219 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1758 -30 5 -1.68 2290507104 1291746 42.26 1793 1803 1751 2320 1252 1788 1773.19 6.90 0 -226200 1856 1821 1794 1759 1732 1808 1746 1606 532 500 1280 1 1 321209950 5647 8.21 0.35 12 0.40 214.00 5088.00 2985 20240628 -41.11 1580 20241209 11.27 1875 -6.24 20250224 1645 6.87 20250203 2985 -41.11 20240628 1580 11.27 20241209 2.50 N 005880 500 1606 억 22172797 N N 253 N 00 N