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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005880/price/prices-20250401.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
20250407,160205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1423,-122,5,-7.90,4147985065,2851717,194.44,1500,1501,1422,2005,1082,1545,1454.66,5.29,0,-506952,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4571,2.81,0.23,12,0.89,507.00,6289.00,2985,20240628,-52.33,1422,20250407,0.07,1875,-24.11,20250224,1422,0.07,20250407,2985,-52.33,20240628,1422,0.07,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,372088,N,00,N
20250407,150207,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1430,-115,5,-7.44,3878345325,2662459,181.54,1500,1501,1422,2005,1082,1545,1456.68,5.29,0,-497542,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4593,2.82,0.23,12,0.83,507.00,6289.00,2985,20240628,-52.09,1422,20250407,0.56,1875,-23.73,20250224,1422,0.56,20250407,2985,-52.09,20240628,1422,0.56,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250407,140206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1435,-110,5,-7.12,3151822625,2154005,146.87,1500,1501,1435,2005,1082,1545,1463.24,5.29,0,-429999,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4609,2.83,0.23,12,0.67,507.00,6289.00,2985,20240628,-51.93,1435,20250407,0.00,1875,-23.47,20250224,1435,0.00,20250407,2985,-51.93,20240628,1435,0.00,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250407,130205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1453,-92,5,-5.95,2497840393,1702251,116.07,1500,1501,1451,2005,1082,1545,1467.37,5.29,0,-335184,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4667,2.87,0.23,12,0.53,507.00,6289.00,2985,20240628,-51.32,1451,20250407,0.14,1875,-22.51,20250224,1451,0.14,20250407,2985,-51.32,20240628,1451,0.14,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250407,120206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1466,-79,5,-5.11,2077827864,1414168,96.43,1500,1501,1451,2005,1082,1545,1469.29,5.29,0,-260582,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4709,2.89,0.23,12,0.44,507.00,6289.00,2985,20240628,-50.89,1451,20250407,1.03,1875,-21.81,20250224,1451,1.03,20250407,2985,-50.89,20240628,1451,1.03,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250407,110205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1467,-78,5,-5.05,1814489479,1234515,84.18,1500,1501,1451,2005,1082,1545,1469.80,5.29,0,-247395,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4712,2.89,0.23,12,0.38,507.00,6289.00,2985,20240628,-50.85,1451,20250407,1.10,1875,-21.76,20250224,1451,1.10,20250407,2985,-50.85,20240628,1451,1.10,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250407,100206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1465,-80,5,-5.18,1402801998,952480,64.94,1500,1501,1451,2005,1082,1545,1472.79,5.29,0,-228146,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4706,2.89,0.23,12,0.30,507.00,6289.00,2985,20240628,-50.92,1451,20250407,0.96,1875,-21.87,20250224,1451,0.96,20250407,2985,-50.92,20240628,1451,0.96,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250407,090205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1480,-65,5,-4.21,224015538,149969,10.23,1500,1501,1478,2005,1082,1545,1493.75,5.29,0,-29571,1605,1575,1539,1509,1473,1590,1524,1606,460,500,1140,1,1,321209950,4754,2.92,0.24,12,0.05,507.00,6289.00,2985,20240628,-50.42,1478,20250407,0.14,1875,-21.07,20250224,1478,0.14,20250407,2985,-50.42,20240628,1478,0.14,20250407,2.86,Y,005880,500,1606 억,,16992389,N,N,237846,N,00,N
20250404,160205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1545,16,2,1.05,2238480345,1458651,63.25,1505,1569,1503,1987,1071,1529,1534.62,5.22,0,31287,1570,1549,1531,1510,1492,1540,1501,1606,458,500,1130,1,1,321209950,4963,3.05,0.25,12,0.45,507.00,6289.00,2985,20240628,-48.24,1503,20250404,2.79,1875,-17.60,20250224,1503,2.79,20250404,2985,-48.24,20240628,1503,2.79,20250404,2.81,Y,005880,500,1606 억,,16780001,N,N,237846,N,00,N
20250404,150206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1544,15,2,0.98,2106908733,1373520,59.56,1505,1569,1503,1987,1071,1529,1533.95,5.22,0,13302,1570,1549,1531,1510,1492,1540,1501,1606,458,500,1130,1,1,321209950,4959,3.05,0.25,12,0.43,507.00,6289.00,2985,20240628,-48.27,1503,20250404,2.73,1875,-17.65,20250224,1503,2.73,20250404,2985,-48.27,20240628,1503,2.73,20250404,2.81,Y,005880,500,1606 억,,16780001,N,N,432212,N,00,N
20250404,140207,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1531,2,2,0.13,1725299836,1124502,48.76,1505,1569,1503,1987,1071,1529,1534.28,5.22,0,-37140,1570,1549,1531,1510,1492,1540,1501,1606,458,500,1130,1,1,321209950,4918,3.02,0.24,12,0.35,507.00,6289.00,2985,20240628,-48.71,1503,20250404,1.86,1875,-18.35,20250224,1503,1.86,20250404,2985,-48.71,20240628,1503,1.86,20250404,2.81,Y,005880,500,1606 억,,16780001,N,N,432212,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 20250407 160205 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1423 -122 5 -7.90 4147985065 2851717 194.44 1500 1501 1422 2005 1082 1545 1454.66 5.29 0 -506952 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4571 2.81 0.23 12 0.89 507.00 6289.00 2985 20240628 -52.33 1422 20250407 0.07 1875 -24.11 20250224 1422 0.07 20250407 2985 -52.33 20240628 1422 0.07 20250407 2.86 Y 005880 500 1606 억 16992389 N N 372088 N 00 N
3 20250407 150207 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1430 -115 5 -7.44 3878345325 2662459 181.54 1500 1501 1422 2005 1082 1545 1456.68 5.29 0 -497542 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4593 2.82 0.23 12 0.83 507.00 6289.00 2985 20240628 -52.09 1422 20250407 0.56 1875 -23.73 20250224 1422 0.56 20250407 2985 -52.09 20240628 1422 0.56 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
4 20250407 140206 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1435 -110 5 -7.12 3151822625 2154005 146.87 1500 1501 1435 2005 1082 1545 1463.24 5.29 0 -429999 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4609 2.83 0.23 12 0.67 507.00 6289.00 2985 20240628 -51.93 1435 20250407 0.00 1875 -23.47 20250224 1435 0.00 20250407 2985 -51.93 20240628 1435 0.00 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
5 20250407 130205 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1453 -92 5 -5.95 2497840393 1702251 116.07 1500 1501 1451 2005 1082 1545 1467.37 5.29 0 -335184 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4667 2.87 0.23 12 0.53 507.00 6289.00 2985 20240628 -51.32 1451 20250407 0.14 1875 -22.51 20250224 1451 0.14 20250407 2985 -51.32 20240628 1451 0.14 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
6 20250407 120206 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1466 -79 5 -5.11 2077827864 1414168 96.43 1500 1501 1451 2005 1082 1545 1469.29 5.29 0 -260582 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4709 2.89 0.23 12 0.44 507.00 6289.00 2985 20240628 -50.89 1451 20250407 1.03 1875 -21.81 20250224 1451 1.03 20250407 2985 -50.89 20240628 1451 1.03 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
7 20250407 110205 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1467 -78 5 -5.05 1814489479 1234515 84.18 1500 1501 1451 2005 1082 1545 1469.80 5.29 0 -247395 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4712 2.89 0.23 12 0.38 507.00 6289.00 2985 20240628 -50.85 1451 20250407 1.10 1875 -21.76 20250224 1451 1.10 20250407 2985 -50.85 20240628 1451 1.10 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
8 20250407 100206 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1465 -80 5 -5.18 1402801998 952480 64.94 1500 1501 1451 2005 1082 1545 1472.79 5.29 0 -228146 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4706 2.89 0.23 12 0.30 507.00 6289.00 2985 20240628 -50.92 1451 20250407 0.96 1875 -21.87 20250224 1451 0.96 20250407 2985 -50.92 20240628 1451 0.96 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
9 20250407 090205 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1480 -65 5 -4.21 224015538 149969 10.23 1500 1501 1478 2005 1082 1545 1493.75 5.29 0 -29571 1605 1575 1539 1509 1473 1590 1524 1606 460 500 1140 1 1 321209950 4754 2.92 0.24 12 0.05 507.00 6289.00 2985 20240628 -50.42 1478 20250407 0.14 1875 -21.07 20250224 1478 0.14 20250407 2985 -50.42 20240628 1478 0.14 20250407 2.86 Y 005880 500 1606 억 16992389 N N 237846 N 00 N
10 20250404 160205 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1545 16 2 1.05 2238480345 1458651 63.25 1505 1569 1503 1987 1071 1529 1534.62 5.22 0 31287 1570 1549 1531 1510 1492 1540 1501 1606 458 500 1130 1 1 321209950 4963 3.05 0.25 12 0.45 507.00 6289.00 2985 20240628 -48.24 1503 20250404 2.79 1875 -17.60 20250224 1503 2.79 20250404 2985 -48.24 20240628 1503 2.79 20250404 2.81 Y 005880 500 1606 억 16780001 N N 237846 N 00 N
11 20250404 150206 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1544 15 2 0.98 2106908733 1373520 59.56 1505 1569 1503 1987 1071 1529 1533.95 5.22 0 13302 1570 1549 1531 1510 1492 1540 1501 1606 458 500 1130 1 1 321209950 4959 3.05 0.25 12 0.43 507.00 6289.00 2985 20240628 -48.27 1503 20250404 2.73 1875 -17.65 20250224 1503 2.73 20250404 2985 -48.27 20240628 1503 2.73 20250404 2.81 Y 005880 500 1606 억 16780001 N N 432212 N 00 N
12 20250404 140207 55 40.00 KOSPI 신저가 운송·창고 N N N Y 40 N 1531 2 2 0.13 1725299836 1124502 48.76 1505 1569 1503 1987 1071 1529 1534.28 5.22 0 -37140 1570 1549 1531 1510 1492 1540 1501 1606 458 500 1130 1 1 321209950 4918 3.02 0.24 12 0.35 507.00 6289.00 2985 20240628 -48.71 1503 20250404 1.86 1875 -18.35 20250224 1503 1.86 20250404 2985 -48.71 20240628 1503 1.86 20250404 2.81 Y 005880 500 1606 억 16780001 N N 432212 N 00 N