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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1747,28,2,1.63,5363949326,3090689,227.79,1725,1772,1711,2230,1204,1719,1735.50,6.60,0,157117,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5612,8.16,0.34,12,0.96,214.00,5088.00,2985,20240628,-41.47,1580,20241209,10.57,1846,-5.36,20250109,1645,6.20,20250203,2985,-41.47,20240628,1580,10.57,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,7557,N,00,N
20250219,150214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1764,45,2,2.62,5053977983,2913669,214.74,1725,1772,1711,2230,1204,1719,1734.58,6.60,0,146493,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5666,8.24,0.35,12,0.91,214.00,5088.00,2985,20240628,-40.90,1580,20241209,11.65,1846,-4.44,20250109,1645,7.23,20250203,2985,-40.90,20240628,1580,11.65,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250219,140213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1730,11,2,0.64,3031960499,1759486,129.68,1725,1738,1711,2230,1204,1719,1723.21,6.60,0,-157411,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5557,8.08,0.34,12,0.55,214.00,5088.00,2985,20240628,-42.04,1580,20241209,9.49,1846,-6.28,20250109,1645,5.17,20250203,2985,-42.04,20240628,1580,9.49,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250219,130213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1732,13,2,0.76,2590408015,1504513,110.89,1725,1734,1711,2230,1204,1719,1721.76,6.60,0,-155150,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5563,8.09,0.34,12,0.47,214.00,5088.00,2985,20240628,-41.98,1580,20241209,9.62,1846,-6.18,20250109,1645,5.29,20250203,2985,-41.98,20240628,1580,9.62,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250219,120213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1720,1,2,0.06,2046226066,1189330,87.66,1725,1730,1711,2230,1204,1719,1720.49,6.60,0,-180408,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5525,8.04,0.34,12,0.37,214.00,5088.00,2985,20240628,-42.38,1580,20241209,8.86,1846,-6.83,20250109,1645,4.56,20250203,2985,-42.38,20240628,1580,8.86,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250219,110214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1719,0,3,0.00,1741466177,1012170,74.60,1725,1730,1711,2230,1204,1719,1720.53,6.60,0,-131946,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5522,8.03,0.34,12,0.32,214.00,5088.00,2985,20240628,-42.41,1580,20241209,8.80,1846,-6.88,20250109,1645,4.50,20250203,2985,-42.41,20240628,1580,8.80,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250219,100213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1717,-2,5,-0.12,981160819,570922,42.08,1725,1727,1711,2230,1204,1719,1718.55,6.60,0,-186456,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5515,8.02,0.34,12,0.18,214.00,5088.00,2985,20240628,-42.48,1580,20241209,8.67,1846,-6.99,20250109,1645,4.38,20250203,2985,-42.48,20240628,1580,8.67,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250219,090214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1727,8,2,0.47,157860430,91599,6.75,1725,1727,1716,2230,1204,1719,1723.40,6.60,0,-35334,1740,1729,1715,1704,1690,1722,1697,1606,511,500,1230,1,1,321209950,5547,8.07,0.34,12,0.03,214.00,5088.00,2985,20240628,-42.14,1580,20241209,9.30,1846,-6.45,20250109,1645,4.98,20250203,2985,-42.14,20240628,1580,9.30,20241209,2.70,N,005880,500,1606 억,,21215419,N,N,950,N,00,N
20250218,160213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1719,-1,5,-0.06,2297182344,1341732,130.91,1720,1726,1701,2235,1204,1720,1712.09,6.76,0,-485891,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5522,8.03,0.34,12,0.42,214.00,5088.00,2985,20240628,-42.41,1580,20241209,8.80,1846,-6.88,20250109,1645,4.50,20250203,2985,-42.41,20240628,1580,8.80,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,950,N,00,N
20250218,150213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1715,-5,5,-0.29,2208103409,1289841,125.85,1720,1726,1701,2235,1204,1720,1711.91,6.76,0,-496190,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5509,8.01,0.34,12,0.40,214.00,5088.00,2985,20240628,-42.55,1580,20241209,8.54,1846,-7.10,20250109,1645,4.26,20250203,2985,-42.55,20240628,1580,8.54,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,N,00,N
20250218,140214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1715,-5,5,-0.29,2035439417,1189101,116.02,1720,1726,1701,2235,1204,1720,1711.73,6.76,0,-470972,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5509,8.01,0.34,12,0.37,214.00,5088.00,2985,20240628,-42.55,1580,20241209,8.54,1846,-7.10,20250109,1645,4.26,20250203,2985,-42.55,20240628,1580,8.54,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,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 20250219 160213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1747 28 2 1.63 5363949326 3090689 227.79 1725 1772 1711 2230 1204 1719 1735.50 6.60 0 157117 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5612 8.16 0.34 12 0.96 214.00 5088.00 2985 20240628 -41.47 1580 20241209 10.57 1846 -5.36 20250109 1645 6.20 20250203 2985 -41.47 20240628 1580 10.57 20241209 2.70 N 005880 500 1606 억 21215419 N N 7557 N 00 N
3 20250219 150214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1764 45 2 2.62 5053977983 2913669 214.74 1725 1772 1711 2230 1204 1719 1734.58 6.60 0 146493 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5666 8.24 0.35 12 0.91 214.00 5088.00 2985 20240628 -40.90 1580 20241209 11.65 1846 -4.44 20250109 1645 7.23 20250203 2985 -40.90 20240628 1580 11.65 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
4 20250219 140213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1730 11 2 0.64 3031960499 1759486 129.68 1725 1738 1711 2230 1204 1719 1723.21 6.60 0 -157411 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5557 8.08 0.34 12 0.55 214.00 5088.00 2985 20240628 -42.04 1580 20241209 9.49 1846 -6.28 20250109 1645 5.17 20250203 2985 -42.04 20240628 1580 9.49 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
5 20250219 130213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1732 13 2 0.76 2590408015 1504513 110.89 1725 1734 1711 2230 1204 1719 1721.76 6.60 0 -155150 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5563 8.09 0.34 12 0.47 214.00 5088.00 2985 20240628 -41.98 1580 20241209 9.62 1846 -6.18 20250109 1645 5.29 20250203 2985 -41.98 20240628 1580 9.62 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
6 20250219 120213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1720 1 2 0.06 2046226066 1189330 87.66 1725 1730 1711 2230 1204 1719 1720.49 6.60 0 -180408 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5525 8.04 0.34 12 0.37 214.00 5088.00 2985 20240628 -42.38 1580 20241209 8.86 1846 -6.83 20250109 1645 4.56 20250203 2985 -42.38 20240628 1580 8.86 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
7 20250219 110214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1719 0 3 0.00 1741466177 1012170 74.60 1725 1730 1711 2230 1204 1719 1720.53 6.60 0 -131946 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5522 8.03 0.34 12 0.32 214.00 5088.00 2985 20240628 -42.41 1580 20241209 8.80 1846 -6.88 20250109 1645 4.50 20250203 2985 -42.41 20240628 1580 8.80 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
8 20250219 100213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1717 -2 5 -0.12 981160819 570922 42.08 1725 1727 1711 2230 1204 1719 1718.55 6.60 0 -186456 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5515 8.02 0.34 12 0.18 214.00 5088.00 2985 20240628 -42.48 1580 20241209 8.67 1846 -6.99 20250109 1645 4.38 20250203 2985 -42.48 20240628 1580 8.67 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
9 20250219 090214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1727 8 2 0.47 157860430 91599 6.75 1725 1727 1716 2230 1204 1719 1723.40 6.60 0 -35334 1740 1729 1715 1704 1690 1722 1697 1606 511 500 1230 1 1 321209950 5547 8.07 0.34 12 0.03 214.00 5088.00 2985 20240628 -42.14 1580 20241209 9.30 1846 -6.45 20250109 1645 4.98 20250203 2985 -42.14 20240628 1580 9.30 20241209 2.70 N 005880 500 1606 억 21215419 N N 950 N 00 N
10 20250218 160213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1719 -1 5 -0.06 2297182344 1341732 130.91 1720 1726 1701 2235 1204 1720 1712.09 6.76 0 -485891 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5522 8.03 0.34 12 0.42 214.00 5088.00 2985 20240628 -42.41 1580 20241209 8.80 1846 -6.88 20250109 1645 4.50 20250203 2985 -42.41 20240628 1580 8.80 20241209 2.66 N 005880 500 1606 억 21711475 N N 950 N 00 N
11 20250218 150213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1715 -5 5 -0.29 2208103409 1289841 125.85 1720 1726 1701 2235 1204 1720 1711.91 6.76 0 -496190 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5509 8.01 0.34 12 0.40 214.00 5088.00 2985 20240628 -42.55 1580 20241209 8.54 1846 -7.10 20250109 1645 4.26 20250203 2985 -42.55 20240628 1580 8.54 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N
12 20250218 140214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1715 -5 5 -0.29 2035439417 1189101 116.02 1720 1726 1701 2235 1204 1720 1711.73 6.76 0 -470972 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5509 8.01 0.34 12 0.37 214.00 5088.00 2985 20240628 -42.55 1580 20241209 8.54 1846 -7.10 20250109 1645 4.26 20250203 2985 -42.55 20240628 1580 8.54 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N