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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1535,30,2,1.99,2276727928,1479807,126.68,1520,1558,1515,1956,1054,1505,1538.54,5.36,0,308622,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4931,3.03,0.24,12,0.46,507.00,6289.00,2985,20240628,-48.58,1364,20250409,12.54,1875,-18.13,20250224,1364,12.54,20250409,2985,-48.58,20240628,1364,12.54,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,153319,N,00,N
20250414,150210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1535,30,2,1.99,1909453045,1240567,106.20,1520,1558,1515,1956,1054,1505,1539.18,5.36,0,173156,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4931,3.03,0.24,12,0.39,507.00,6289.00,2985,20240628,-48.58,1364,20250409,12.54,1875,-18.13,20250224,1364,12.54,20250409,2985,-48.58,20240628,1364,12.54,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
20250414,140209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1541,36,2,2.39,1686441027,1095668,93.80,1520,1558,1515,1956,1054,1505,1539.19,5.36,0,139561,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4950,3.04,0.25,12,0.34,507.00,6289.00,2985,20240628,-48.38,1364,20250409,12.98,1875,-17.81,20250224,1364,12.98,20250409,2985,-48.38,20240628,1364,12.98,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
20250414,130209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1544,39,2,2.59,1530678282,994791,85.16,1520,1558,1515,1956,1054,1505,1538.69,5.36,0,134923,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4959,3.05,0.25,12,0.31,507.00,6289.00,2985,20240628,-48.27,1364,20250409,13.20,1875,-17.65,20250224,1364,13.20,20250409,2985,-48.27,20240628,1364,13.20,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
20250414,120210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1536,31,2,2.06,1326255231,862158,73.81,1520,1558,1515,1956,1054,1505,1538.30,5.36,0,94548,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4934,3.03,0.24,12,0.27,507.00,6289.00,2985,20240628,-48.54,1364,20250409,12.61,1875,-18.08,20250224,1364,12.61,20250409,2985,-48.54,20240628,1364,12.61,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
20250414,110209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1534,29,2,1.93,1223058707,794988,68.06,1520,1558,1515,1956,1054,1505,1538.46,5.36,0,87146,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4927,3.03,0.24,12,0.25,507.00,6289.00,2985,20240628,-48.61,1364,20250409,12.46,1875,-18.19,20250224,1364,12.46,20250409,2985,-48.61,20240628,1364,12.46,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
20250414,100209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1535,30,2,1.99,1029686429,669264,57.30,1520,1558,1515,1956,1054,1505,1538.54,5.36,0,74841,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4931,3.03,0.24,12,0.21,507.00,6289.00,2985,20240628,-48.58,1364,20250409,12.54,1875,-18.13,20250224,1364,12.54,20250409,2985,-48.58,20240628,1364,12.54,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
20250414,090210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1519,14,2,0.93,104407449,68677,5.88,1520,1524,1516,1956,1054,1505,1520.27,5.36,0,-12578,1551,1527,1485,1461,1419,1540,1474,1606,451,500,1110,1,1,321209950,4879,3.00,0.24,12,0.02,507.00,6289.00,2985,20240628,-49.11,1364,20250409,11.36,1875,-18.99,20250224,1364,11.36,20250409,2985,-49.11,20240628,1364,11.36,20250409,2.52,Y,005880,500,1606 억,,17227900,N,N,103856,N,00,N
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
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 20250414 160208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1535 30 2 1.99 2276727928 1479807 126.68 1520 1558 1515 1956 1054 1505 1538.54 5.36 0 308622 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4931 3.03 0.24 12 0.46 507.00 6289.00 2985 20240628 -48.58 1364 20250409 12.54 1875 -18.13 20250224 1364 12.54 20250409 2985 -48.58 20240628 1364 12.54 20250409 2.52 Y 005880 500 1606 억 17227900 N N 153319 N 00 N
3 20250414 150210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1535 30 2 1.99 1909453045 1240567 106.20 1520 1558 1515 1956 1054 1505 1539.18 5.36 0 173156 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4931 3.03 0.24 12 0.39 507.00 6289.00 2985 20240628 -48.58 1364 20250409 12.54 1875 -18.13 20250224 1364 12.54 20250409 2985 -48.58 20240628 1364 12.54 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
4 20250414 140209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1541 36 2 2.39 1686441027 1095668 93.80 1520 1558 1515 1956 1054 1505 1539.19 5.36 0 139561 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4950 3.04 0.25 12 0.34 507.00 6289.00 2985 20240628 -48.38 1364 20250409 12.98 1875 -17.81 20250224 1364 12.98 20250409 2985 -48.38 20240628 1364 12.98 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
5 20250414 130209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1544 39 2 2.59 1530678282 994791 85.16 1520 1558 1515 1956 1054 1505 1538.69 5.36 0 134923 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4959 3.05 0.25 12 0.31 507.00 6289.00 2985 20240628 -48.27 1364 20250409 13.20 1875 -17.65 20250224 1364 13.20 20250409 2985 -48.27 20240628 1364 13.20 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
6 20250414 120210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1536 31 2 2.06 1326255231 862158 73.81 1520 1558 1515 1956 1054 1505 1538.30 5.36 0 94548 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4934 3.03 0.24 12 0.27 507.00 6289.00 2985 20240628 -48.54 1364 20250409 12.61 1875 -18.08 20250224 1364 12.61 20250409 2985 -48.54 20240628 1364 12.61 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
7 20250414 110209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1534 29 2 1.93 1223058707 794988 68.06 1520 1558 1515 1956 1054 1505 1538.46 5.36 0 87146 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4927 3.03 0.24 12 0.25 507.00 6289.00 2985 20240628 -48.61 1364 20250409 12.46 1875 -18.19 20250224 1364 12.46 20250409 2985 -48.61 20240628 1364 12.46 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
8 20250414 100209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1535 30 2 1.99 1029686429 669264 57.30 1520 1558 1515 1956 1054 1505 1538.54 5.36 0 74841 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4931 3.03 0.24 12 0.21 507.00 6289.00 2985 20240628 -48.58 1364 20250409 12.54 1875 -18.13 20250224 1364 12.54 20250409 2985 -48.58 20240628 1364 12.54 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
9 20250414 090210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1519 14 2 0.93 104407449 68677 5.88 1520 1524 1516 1956 1054 1505 1520.27 5.36 0 -12578 1551 1527 1485 1461 1419 1540 1474 1606 451 500 1110 1 1 321209950 4879 3.00 0.24 12 0.02 507.00 6289.00 2985 20240628 -49.11 1364 20250409 11.36 1875 -18.99 20250224 1364 11.36 20250409 2985 -49.11 20240628 1364 11.36 20250409 2.52 Y 005880 500 1606 억 17227900 N N 103856 N 00 N
10 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
11 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
12 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