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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,18,2,1.01,4734734651,2646978,64.38,1781,1818,1760,2305,1242,1774,1788.76,6.89,0,316288,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5756,8.37,0.35,12,0.82,214.00,5088.00,2985,20240628,-39.97,1580,20241209,13.42,1846,-2.93,20250109,1645,8.94,20250203,2985,-39.97,20240628,1580,13.42,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,2030,N,00,N
20250221,150215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,18,2,1.01,4469889198,2499155,60.79,1781,1818,1760,2305,1242,1774,1788.60,6.89,0,289438,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5756,8.37,0.35,12,0.78,214.00,5088.00,2985,20240628,-39.97,1580,20241209,13.42,1846,-2.93,20250109,1645,8.94,20250203,2985,-39.97,20240628,1580,13.42,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250221,140215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1789,15,2,0.85,3949240484,2208271,53.71,1781,1818,1760,2305,1242,1774,1788.43,6.89,0,223971,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5746,8.36,0.35,12,0.69,214.00,5088.00,2985,20240628,-40.07,1580,20241209,13.23,1846,-3.09,20250109,1645,8.75,20250203,2985,-40.07,20240628,1580,13.23,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250221,130215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1787,13,2,0.73,3645221943,2038049,49.57,1781,1818,1760,2305,1242,1774,1788.64,6.89,0,220608,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5740,8.35,0.35,12,0.63,214.00,5088.00,2985,20240628,-40.13,1580,20241209,13.10,1846,-3.20,20250109,1645,8.63,20250203,2985,-40.13,20240628,1580,13.10,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250221,120216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1783,9,2,0.51,3356970758,1876572,45.64,1781,1818,1760,2305,1242,1774,1788.94,6.89,0,220735,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5727,8.33,0.35,12,0.58,214.00,5088.00,2985,20240628,-40.27,1580,20241209,12.85,1846,-3.41,20250109,1645,8.39,20250203,2985,-40.27,20240628,1580,12.85,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250221,110215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1775,1,2,0.06,3080335991,1721145,41.86,1781,1818,1760,2305,1242,1774,1789.77,6.89,0,238794,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5701,8.29,0.35,12,0.54,214.00,5088.00,2985,20240628,-40.54,1580,20241209,12.34,1846,-3.85,20250109,1645,7.90,20250203,2985,-40.54,20240628,1580,12.34,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250221,100215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1766,-8,5,-0.45,2482722064,1382983,33.64,1781,1818,1764,2305,1242,1774,1795.31,6.89,0,176124,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5673,8.25,0.35,12,0.43,214.00,5088.00,2985,20240628,-40.84,1580,20241209,11.77,1846,-4.33,20250109,1645,7.36,20250203,2985,-40.84,20240628,1580,11.77,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250221,090215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1791,17,2,0.96,142422219,79743,1.94,1781,1799,1780,2305,1242,1774,1787.23,6.89,0,-14809,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5753,8.37,0.35,12,0.02,214.00,5088.00,2985,20240628,-40.00,1580,20241209,13.35,1846,-2.98,20250109,1645,8.88,20250203,2985,-40.00,20240628,1580,13.35,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N
20250220,160214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1774,27,2,1.55,7308605465,4102360,132.25,1749,1808,1747,2270,1223,1747,1781.59,6.65,0,806609,1804,1775,1743,1714,1682,1790,1729,1606,523,500,1250,1,1,321209950,5698,8.29,0.35,12,1.28,214.00,5088.00,2985,20240628,-40.57,1580,20241209,12.28,1846,-3.90,20250109,1645,7.84,20250203,2985,-40.57,20240628,1580,12.28,20241209,2.67,N,005880,500,1606 억,,21374719,N,N,1029,N,00,N
20250220,150214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1775,28,2,1.60,6900612178,3872373,124.84,1749,1808,1747,2270,1223,1747,1782.01,6.65,0,796695,1804,1775,1743,1714,1682,1790,1729,1606,523,500,1250,1,1,321209950,5701,8.29,0.35,12,1.21,214.00,5088.00,2985,20240628,-40.54,1580,20241209,12.34,1846,-3.85,20250109,1645,7.90,20250203,2985,-40.54,20240628,1580,12.34,20241209,2.67,N,005880,500,1606 억,,21374719,N,N,7557,N,00,N
20250220,140215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1779,32,2,1.83,6224347087,3491971,112.57,1749,1808,1747,2270,1223,1747,1782.48,6.65,0,856253,1804,1775,1743,1714,1682,1790,1729,1606,523,500,1250,1,1,321209950,5714,8.31,0.35,12,1.09,214.00,5088.00,2985,20240628,-40.40,1580,20241209,12.59,1846,-3.63,20250109,1645,8.15,20250203,2985,-40.40,20240628,1580,12.59,20241209,2.67,N,005880,500,1606 억,,21374719,N,N,7557,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 20250221 160215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1792 18 2 1.01 4734734651 2646978 64.38 1781 1818 1760 2305 1242 1774 1788.76 6.89 0 316288 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5756 8.37 0.35 12 0.82 214.00 5088.00 2985 20240628 -39.97 1580 20241209 13.42 1846 -2.93 20250109 1645 8.94 20250203 2985 -39.97 20240628 1580 13.42 20241209 2.75 N 005880 500 1606 억 22137541 N N 2030 N 00 N
3 20250221 150215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1792 18 2 1.01 4469889198 2499155 60.79 1781 1818 1760 2305 1242 1774 1788.60 6.89 0 289438 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5756 8.37 0.35 12 0.78 214.00 5088.00 2985 20240628 -39.97 1580 20241209 13.42 1846 -2.93 20250109 1645 8.94 20250203 2985 -39.97 20240628 1580 13.42 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
4 20250221 140215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1789 15 2 0.85 3949240484 2208271 53.71 1781 1818 1760 2305 1242 1774 1788.43 6.89 0 223971 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5746 8.36 0.35 12 0.69 214.00 5088.00 2985 20240628 -40.07 1580 20241209 13.23 1846 -3.09 20250109 1645 8.75 20250203 2985 -40.07 20240628 1580 13.23 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
5 20250221 130215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1787 13 2 0.73 3645221943 2038049 49.57 1781 1818 1760 2305 1242 1774 1788.64 6.89 0 220608 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5740 8.35 0.35 12 0.63 214.00 5088.00 2985 20240628 -40.13 1580 20241209 13.10 1846 -3.20 20250109 1645 8.63 20250203 2985 -40.13 20240628 1580 13.10 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
6 20250221 120216 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1783 9 2 0.51 3356970758 1876572 45.64 1781 1818 1760 2305 1242 1774 1788.94 6.89 0 220735 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5727 8.33 0.35 12 0.58 214.00 5088.00 2985 20240628 -40.27 1580 20241209 12.85 1846 -3.41 20250109 1645 8.39 20250203 2985 -40.27 20240628 1580 12.85 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
7 20250221 110215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1775 1 2 0.06 3080335991 1721145 41.86 1781 1818 1760 2305 1242 1774 1789.77 6.89 0 238794 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5701 8.29 0.35 12 0.54 214.00 5088.00 2985 20240628 -40.54 1580 20241209 12.34 1846 -3.85 20250109 1645 7.90 20250203 2985 -40.54 20240628 1580 12.34 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
8 20250221 100215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1766 -8 5 -0.45 2482722064 1382983 33.64 1781 1818 1764 2305 1242 1774 1795.31 6.89 0 176124 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5673 8.25 0.35 12 0.43 214.00 5088.00 2985 20240628 -40.84 1580 20241209 11.77 1846 -4.33 20250109 1645 7.36 20250203 2985 -40.84 20240628 1580 11.77 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
9 20250221 090215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1791 17 2 0.96 142422219 79743 1.94 1781 1799 1780 2305 1242 1774 1787.23 6.89 0 -14809 1837 1805 1776 1744 1715 1821 1760 1606 531 500 1270 1 1 321209950 5753 8.37 0.35 12 0.02 214.00 5088.00 2985 20240628 -40.00 1580 20241209 13.35 1846 -2.98 20250109 1645 8.88 20250203 2985 -40.00 20240628 1580 13.35 20241209 2.75 N 005880 500 1606 억 22137541 N N 1029 N 00 N
10 20250220 160214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1774 27 2 1.55 7308605465 4102360 132.25 1749 1808 1747 2270 1223 1747 1781.59 6.65 0 806609 1804 1775 1743 1714 1682 1790 1729 1606 523 500 1250 1 1 321209950 5698 8.29 0.35 12 1.28 214.00 5088.00 2985 20240628 -40.57 1580 20241209 12.28 1846 -3.90 20250109 1645 7.84 20250203 2985 -40.57 20240628 1580 12.28 20241209 2.67 N 005880 500 1606 억 21374719 N N 1029 N 00 N
11 20250220 150214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1775 28 2 1.60 6900612178 3872373 124.84 1749 1808 1747 2270 1223 1747 1782.01 6.65 0 796695 1804 1775 1743 1714 1682 1790 1729 1606 523 500 1250 1 1 321209950 5701 8.29 0.35 12 1.21 214.00 5088.00 2985 20240628 -40.54 1580 20241209 12.34 1846 -3.85 20250109 1645 7.90 20250203 2985 -40.54 20240628 1580 12.34 20241209 2.67 N 005880 500 1606 억 21374719 N N 7557 N 00 N
12 20250220 140215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1779 32 2 1.83 6224347087 3491971 112.57 1749 1808 1747 2270 1223 1747 1782.48 6.65 0 856253 1804 1775 1743 1714 1682 1790 1729 1606 523 500 1250 1 1 321209950 5714 8.31 0.35 12 1.09 214.00 5088.00 2985 20240628 -40.40 1580 20241209 12.59 1846 -3.63 20250109 1645 8.15 20250203 2985 -40.40 20240628 1580 12.59 20241209 2.67 N 005880 500 1606 억 21374719 N N 7557 N 00 N