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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1505,33,2,2.24,1720622095,1158446,62.06,1445,1509,1443,1913,1031,1472,1485.25,5.33,0,81304,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4834,2.97,0.24,12,0.36,507.00,6289.00,2985,20240628,-49.58,1364,20250409,10.34,1875,-19.73,20250224,1364,10.34,20250409,2985,-49.58,20240628,1364,10.34,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,103856,N,00,N
20250411,150209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1500,28,2,1.90,1572450970,1059876,56.78,1445,1509,1443,1913,1031,1472,1483.62,5.33,0,64501,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4818,2.96,0.24,12,0.33,507.00,6289.00,2985,20240628,-49.75,1364,20250409,9.97,1875,-20.00,20250224,1364,9.97,20250409,2985,-49.75,20240628,1364,9.97,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250411,140209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1496,24,2,1.63,1415880110,955296,51.18,1445,1509,1443,1913,1031,1472,1482.14,5.33,0,60208,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4805,2.95,0.24,12,0.30,507.00,6289.00,2985,20240628,-49.88,1364,20250409,9.68,1875,-20.21,20250224,1364,9.68,20250409,2985,-49.88,20240628,1364,9.68,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250411,130210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1495,23,2,1.56,1142884888,773328,41.43,1445,1501,1443,1913,1031,1472,1477.88,5.33,0,38482,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4802,2.95,0.24,12,0.24,507.00,6289.00,2985,20240628,-49.92,1364,20250409,9.60,1875,-20.27,20250224,1364,9.60,20250409,2985,-49.92,20240628,1364,9.60,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250411,120209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1495,23,2,1.56,1003662800,680173,36.44,1445,1501,1443,1913,1031,1472,1475.60,5.33,0,39783,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4802,2.95,0.24,12,0.21,507.00,6289.00,2985,20240628,-49.92,1364,20250409,9.60,1875,-20.27,20250224,1364,9.60,20250409,2985,-49.92,20240628,1364,9.60,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250411,110209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1485,13,2,0.88,718185026,489062,26.20,1445,1485,1443,1913,1031,1472,1468.49,5.33,0,92411,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4770,2.93,0.24,12,0.15,507.00,6289.00,2985,20240628,-50.25,1364,20250409,8.87,1875,-20.80,20250224,1364,8.87,20250409,2985,-50.25,20240628,1364,8.87,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250411,100209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1466,-6,5,-0.41,484839957,330847,17.72,1445,1478,1443,1913,1031,1472,1465.45,5.33,0,34407,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4709,2.89,0.23,12,0.10,507.00,6289.00,2985,20240628,-50.89,1364,20250409,7.48,1875,-21.81,20250224,1364,7.48,20250409,2985,-50.89,20240628,1364,7.48,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250411,090209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1459,-13,5,-0.88,65768108,45460,2.44,1445,1460,1443,1913,1031,1472,1446.67,5.33,0,11221,1508,1490,1455,1437,1402,1499,1446,1606,441,500,1080,1,1,321209950,4686,2.88,0.23,12,0.01,507.00,6289.00,2985,20240628,-51.12,1364,20250409,6.96,1875,-22.19,20250224,1364,6.96,20250409,2985,-51.12,20240628,1364,6.96,20250409,2.56,Y,005880,500,1606 억,,17106488,N,N,151801,N,00,N
20250410,160208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1472,94,2,6.82,2686323098,1851994,107.98,1435,1473,1420,1791,965,1378,1450.48,5.18,0,464364,1428,1402,1383,1357,1338,1393,1348,1606,413,500,1010,1,1,321209950,4728,2.90,0.23,12,0.58,507.00,6289.00,2985,20240628,-50.69,1364,20250409,7.92,1875,-21.49,20250224,1364,7.92,20250409,2985,-50.69,20240628,1364,7.92,20250409,2.68,Y,005880,500,1606 억,,16625983,N,N,151801,N,00,N
20250410,150208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1470,92,2,6.68,2541975580,1753871,102.26,1435,1473,1420,1791,965,1378,1449.35,5.18,0,458877,1428,1402,1383,1357,1338,1393,1348,1606,413,500,1010,1,1,321209950,4722,2.90,0.23,12,0.55,507.00,6289.00,2985,20240628,-50.75,1364,20250409,7.77,1875,-21.60,20250224,1364,7.77,20250409,2985,-50.75,20240628,1364,7.77,20250409,2.68,Y,005880,500,1606 억,,16625983,N,N,176499,N,00,N
20250410,140208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1466,88,2,6.39,2225324760,1538195,89.68,1435,1469,1420,1791,965,1378,1446.71,5.18,0,396634,1428,1402,1383,1357,1338,1393,1348,1606,413,500,1010,1,1,321209950,4709,2.89,0.23,12,0.48,507.00,6289.00,2985,20240628,-50.89,1364,20250409,7.48,1875,-21.81,20250224,1364,7.48,20250409,2985,-50.89,20240628,1364,7.48,20250409,2.68,Y,005880,500,1606 억,,16625983,N,N,176499,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 20250411 160208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1505 33 2 2.24 1720622095 1158446 62.06 1445 1509 1443 1913 1031 1472 1485.25 5.33 0 81304 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4834 2.97 0.24 12 0.36 507.00 6289.00 2985 20240628 -49.58 1364 20250409 10.34 1875 -19.73 20250224 1364 10.34 20250409 2985 -49.58 20240628 1364 10.34 20250409 2.56 Y 005880 500 1606 억 17106488 N N 103856 N 00 N
3 20250411 150209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1500 28 2 1.90 1572450970 1059876 56.78 1445 1509 1443 1913 1031 1472 1483.62 5.33 0 64501 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4818 2.96 0.24 12 0.33 507.00 6289.00 2985 20240628 -49.75 1364 20250409 9.97 1875 -20.00 20250224 1364 9.97 20250409 2985 -49.75 20240628 1364 9.97 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
4 20250411 140209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1496 24 2 1.63 1415880110 955296 51.18 1445 1509 1443 1913 1031 1472 1482.14 5.33 0 60208 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4805 2.95 0.24 12 0.30 507.00 6289.00 2985 20240628 -49.88 1364 20250409 9.68 1875 -20.21 20250224 1364 9.68 20250409 2985 -49.88 20240628 1364 9.68 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
5 20250411 130210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1495 23 2 1.56 1142884888 773328 41.43 1445 1501 1443 1913 1031 1472 1477.88 5.33 0 38482 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4802 2.95 0.24 12 0.24 507.00 6289.00 2985 20240628 -49.92 1364 20250409 9.60 1875 -20.27 20250224 1364 9.60 20250409 2985 -49.92 20240628 1364 9.60 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
6 20250411 120209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1495 23 2 1.56 1003662800 680173 36.44 1445 1501 1443 1913 1031 1472 1475.60 5.33 0 39783 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4802 2.95 0.24 12 0.21 507.00 6289.00 2985 20240628 -49.92 1364 20250409 9.60 1875 -20.27 20250224 1364 9.60 20250409 2985 -49.92 20240628 1364 9.60 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
7 20250411 110209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1485 13 2 0.88 718185026 489062 26.20 1445 1485 1443 1913 1031 1472 1468.49 5.33 0 92411 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4770 2.93 0.24 12 0.15 507.00 6289.00 2985 20240628 -50.25 1364 20250409 8.87 1875 -20.80 20250224 1364 8.87 20250409 2985 -50.25 20240628 1364 8.87 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
8 20250411 100209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1466 -6 5 -0.41 484839957 330847 17.72 1445 1478 1443 1913 1031 1472 1465.45 5.33 0 34407 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4709 2.89 0.23 12 0.10 507.00 6289.00 2985 20240628 -50.89 1364 20250409 7.48 1875 -21.81 20250224 1364 7.48 20250409 2985 -50.89 20240628 1364 7.48 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
9 20250411 090209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1459 -13 5 -0.88 65768108 45460 2.44 1445 1460 1443 1913 1031 1472 1446.67 5.33 0 11221 1508 1490 1455 1437 1402 1499 1446 1606 441 500 1080 1 1 321209950 4686 2.88 0.23 12 0.01 507.00 6289.00 2985 20240628 -51.12 1364 20250409 6.96 1875 -22.19 20250224 1364 6.96 20250409 2985 -51.12 20240628 1364 6.96 20250409 2.56 Y 005880 500 1606 억 17106488 N N 151801 N 00 N
10 20250410 160208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1472 94 2 6.82 2686323098 1851994 107.98 1435 1473 1420 1791 965 1378 1450.48 5.18 0 464364 1428 1402 1383 1357 1338 1393 1348 1606 413 500 1010 1 1 321209950 4728 2.90 0.23 12 0.58 507.00 6289.00 2985 20240628 -50.69 1364 20250409 7.92 1875 -21.49 20250224 1364 7.92 20250409 2985 -50.69 20240628 1364 7.92 20250409 2.68 Y 005880 500 1606 억 16625983 N N 151801 N 00 N
11 20250410 150208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1470 92 2 6.68 2541975580 1753871 102.26 1435 1473 1420 1791 965 1378 1449.35 5.18 0 458877 1428 1402 1383 1357 1338 1393 1348 1606 413 500 1010 1 1 321209950 4722 2.90 0.23 12 0.55 507.00 6289.00 2985 20240628 -50.75 1364 20250409 7.77 1875 -21.60 20250224 1364 7.77 20250409 2985 -50.75 20240628 1364 7.77 20250409 2.68 Y 005880 500 1606 억 16625983 N N 176499 N 00 N
12 20250410 140208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1466 88 2 6.39 2225324760 1538195 89.68 1435 1469 1420 1791 965 1378 1446.71 5.18 0 396634 1428 1402 1383 1357 1338 1393 1348 1606 413 500 1010 1 1 321209950 4709 2.89 0.23 12 0.48 507.00 6289.00 2985 20240628 -50.89 1364 20250409 7.48 1875 -21.81 20250224 1364 7.48 20250409 2985 -50.89 20240628 1364 7.48 20250409 2.68 Y 005880 500 1606 억 16625983 N N 176499 N 00 N