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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005880/price/prices-20250301.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
20250306,160209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1827,3,2,0.16,6090561457,3342746,70.81,1848,1849,1792,2370,1277,1824,1822.02,7.01,0,888,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5869,8.54,0.36,12,1.04,214.00,5088.00,2985,20240628,-38.79,1580,20241209,15.63,1875,-2.56,20250224,1645,11.06,20250203,2985,-38.79,20240628,1580,15.63,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,2305,N,00,N
20250306,150209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1824,0,3,0.00,5887318171,3231416,68.45,1848,1849,1792,2370,1277,1824,1821.90,7.01,0,-11620,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5859,8.52,0.36,12,1.01,214.00,5088.00,2985,20240628,-38.89,1580,20241209,15.44,1875,-2.72,20250224,1645,10.88,20250203,2985,-38.89,20240628,1580,15.44,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250306,140209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1831,7,2,0.38,5253726507,2884314,61.10,1848,1849,1792,2370,1277,1824,1821.48,7.01,0,18158,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5881,8.56,0.36,12,0.90,214.00,5088.00,2985,20240628,-38.66,1580,20241209,15.89,1875,-2.35,20250224,1645,11.31,20250203,2985,-38.66,20240628,1580,15.89,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250306,130208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1830,6,2,0.33,4626065342,2541927,53.85,1848,1849,1792,2370,1277,1824,1819.90,7.01,0,-75345,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5878,8.55,0.36,12,0.79,214.00,5088.00,2985,20240628,-38.69,1580,20241209,15.82,1875,-2.40,20250224,1645,11.25,20250203,2985,-38.69,20240628,1580,15.82,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250306,120209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1831,7,2,0.38,4200647425,2309234,48.92,1848,1849,1792,2370,1277,1824,1819.07,7.01,0,-82858,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5881,8.56,0.36,12,0.72,214.00,5088.00,2985,20240628,-38.66,1580,20241209,15.89,1875,-2.35,20250224,1645,11.31,20250203,2985,-38.66,20240628,1580,15.89,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250306,110208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1830,6,2,0.33,2839733316,1568175,33.22,1848,1849,1792,2370,1277,1824,1810.85,7.01,0,-13107,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5878,8.55,0.36,12,0.49,214.00,5088.00,2985,20240628,-38.69,1580,20241209,15.82,1875,-2.40,20250224,1645,11.25,20250203,2985,-38.69,20240628,1580,15.82,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250306,100209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1798,-26,5,-1.43,2168717897,1199065,25.40,1848,1849,1792,2370,1277,1824,1808.67,7.01,0,-47120,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5775,8.40,0.35,12,0.37,214.00,5088.00,2985,20240628,-39.77,1580,20241209,13.80,1875,-4.11,20250224,1645,9.30,20250203,2985,-39.77,20240628,1580,13.80,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250306,090209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1821,-3,5,-0.16,422940069,230608,4.89,1848,1849,1817,2370,1277,1824,1834.03,7.01,0,-117188,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5849,8.51,0.36,12,0.07,214.00,5088.00,2985,20240628,-38.99,1580,20241209,15.25,1875,-2.88,20250224,1645,10.70,20250203,2985,-38.99,20240628,1580,15.25,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N
20250305,160207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1824,106,2,6.17,8352911741,4657539,314.18,1715,1826,1715,2230,1203,1718,1793.16,6.44,0,1875511,1763,1740,1702,1679,1641,1752,1691,1606,512,500,1230,1,1,321209950,5859,8.52,0.36,12,1.45,214.00,5088.00,2985,20240628,-38.89,1580,20241209,15.44,1875,-2.72,20250224,1645,10.88,20250203,2985,-38.89,20240628,1580,15.44,20241209,2.67,N,005880,500,1606 억,,20677307,N,N,3194,N,00,N
20250305,150208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1818,100,2,5.82,7868192610,4391259,296.22,1715,1826,1715,2230,1203,1718,1791.80,6.44,0,1829817,1763,1740,1702,1679,1641,1752,1691,1606,512,500,1230,1,1,321209950,5840,8.50,0.36,12,1.37,214.00,5088.00,2985,20240628,-39.10,1580,20241209,15.06,1875,-3.04,20250224,1645,10.52,20250203,2985,-39.10,20240628,1580,15.06,20241209,2.67,N,005880,500,1606 억,,20677307,N,N,13205,N,00,N
20250305,140207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1818,100,2,5.82,6649675268,3722369,251.10,1715,1819,1715,2230,1203,1718,1786.42,6.44,0,1531966,1763,1740,1702,1679,1641,1752,1691,1606,512,500,1230,1,1,321209950,5840,8.50,0.36,12,1.16,214.00,5088.00,2985,20240628,-39.10,1580,20241209,15.06,1875,-3.04,20250224,1645,10.52,20250203,2985,-39.10,20240628,1580,15.06,20241209,2.67,N,005880,500,1606 억,,20677307,N,N,13205,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 20250306 160209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1827 3 2 0.16 6090561457 3342746 70.81 1848 1849 1792 2370 1277 1824 1822.02 7.01 0 888 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5869 8.54 0.36 12 1.04 214.00 5088.00 2985 20240628 -38.79 1580 20241209 15.63 1875 -2.56 20250224 1645 11.06 20250203 2985 -38.79 20240628 1580 15.63 20241209 2.82 N 005880 500 1606 억 22521277 N N 2305 N 00 N
3 20250306 150209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1824 0 3 0.00 5887318171 3231416 68.45 1848 1849 1792 2370 1277 1824 1821.90 7.01 0 -11620 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5859 8.52 0.36 12 1.01 214.00 5088.00 2985 20240628 -38.89 1580 20241209 15.44 1875 -2.72 20250224 1645 10.88 20250203 2985 -38.89 20240628 1580 15.44 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
4 20250306 140209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1831 7 2 0.38 5253726507 2884314 61.10 1848 1849 1792 2370 1277 1824 1821.48 7.01 0 18158 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5881 8.56 0.36 12 0.90 214.00 5088.00 2985 20240628 -38.66 1580 20241209 15.89 1875 -2.35 20250224 1645 11.31 20250203 2985 -38.66 20240628 1580 15.89 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
5 20250306 130208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1830 6 2 0.33 4626065342 2541927 53.85 1848 1849 1792 2370 1277 1824 1819.90 7.01 0 -75345 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5878 8.55 0.36 12 0.79 214.00 5088.00 2985 20240628 -38.69 1580 20241209 15.82 1875 -2.40 20250224 1645 11.25 20250203 2985 -38.69 20240628 1580 15.82 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
6 20250306 120209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1831 7 2 0.38 4200647425 2309234 48.92 1848 1849 1792 2370 1277 1824 1819.07 7.01 0 -82858 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5881 8.56 0.36 12 0.72 214.00 5088.00 2985 20240628 -38.66 1580 20241209 15.89 1875 -2.35 20250224 1645 11.31 20250203 2985 -38.66 20240628 1580 15.89 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
7 20250306 110208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1830 6 2 0.33 2839733316 1568175 33.22 1848 1849 1792 2370 1277 1824 1810.85 7.01 0 -13107 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5878 8.55 0.36 12 0.49 214.00 5088.00 2985 20240628 -38.69 1580 20241209 15.82 1875 -2.40 20250224 1645 11.25 20250203 2985 -38.69 20240628 1580 15.82 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
8 20250306 100209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1798 -26 5 -1.43 2168717897 1199065 25.40 1848 1849 1792 2370 1277 1824 1808.67 7.01 0 -47120 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5775 8.40 0.35 12 0.37 214.00 5088.00 2985 20240628 -39.77 1580 20241209 13.80 1875 -4.11 20250224 1645 9.30 20250203 2985 -39.77 20240628 1580 13.80 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
9 20250306 090209 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1821 -3 5 -0.16 422940069 230608 4.89 1848 1849 1817 2370 1277 1824 1834.03 7.01 0 -117188 1899 1861 1788 1750 1677 1880 1769 1606 546 500 1310 1 1 321209950 5849 8.51 0.36 12 0.07 214.00 5088.00 2985 20240628 -38.99 1580 20241209 15.25 1875 -2.88 20250224 1645 10.70 20250203 2985 -38.99 20240628 1580 15.25 20241209 2.82 N 005880 500 1606 억 22521277 N N 3501 N 00 N
10 20250305 160207 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1824 106 2 6.17 8352911741 4657539 314.18 1715 1826 1715 2230 1203 1718 1793.16 6.44 0 1875511 1763 1740 1702 1679 1641 1752 1691 1606 512 500 1230 1 1 321209950 5859 8.52 0.36 12 1.45 214.00 5088.00 2985 20240628 -38.89 1580 20241209 15.44 1875 -2.72 20250224 1645 10.88 20250203 2985 -38.89 20240628 1580 15.44 20241209 2.67 N 005880 500 1606 억 20677307 N N 3194 N 00 N
11 20250305 150208 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1818 100 2 5.82 7868192610 4391259 296.22 1715 1826 1715 2230 1203 1718 1791.80 6.44 0 1829817 1763 1740 1702 1679 1641 1752 1691 1606 512 500 1230 1 1 321209950 5840 8.50 0.36 12 1.37 214.00 5088.00 2985 20240628 -39.10 1580 20241209 15.06 1875 -3.04 20250224 1645 10.52 20250203 2985 -39.10 20240628 1580 15.06 20241209 2.67 N 005880 500 1606 억 20677307 N N 13205 N 00 N
12 20250305 140207 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1818 100 2 5.82 6649675268 3722369 251.10 1715 1819 1715 2230 1203 1718 1786.42 6.44 0 1531966 1763 1740 1702 1679 1641 1752 1691 1606 512 500 1230 1 1 321209950 5840 8.50 0.36 12 1.16 214.00 5088.00 2985 20240628 -39.10 1580 20241209 15.06 1875 -3.04 20250224 1645 10.52 20250203 2985 -39.10 20240628 1580 15.06 20241209 2.67 N 005880 500 1606 억 20677307 N N 13205 N 00 N