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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1707,1,2,0.06,1752228261,1020143,35.40,1710,1736,1706,2215,1195,1706,1717.83,6.37,0,-150125,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5483,7.98,0.34,12,0.32,214.00,5088.00,2985,20240628,-42.81,1580,20241209,8.04,1875,-8.96,20250224,1645,3.77,20250203,2985,-42.81,20240628,1580,8.04,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,150212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1708,2,2,0.12,1582185612,920549,31.94,1710,1736,1707,2215,1195,1706,1718.76,6.37,0,-109934,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5486,7.98,0.34,12,0.29,214.00,5088.00,2985,20240628,-42.78,1580,20241209,8.10,1875,-8.91,20250224,1645,3.83,20250203,2985,-42.78,20240628,1580,8.10,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,140212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1711,5,2,0.29,1298812093,754746,26.19,1710,1736,1710,2215,1195,1706,1720.88,6.37,0,-82298,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5496,8.00,0.34,12,0.23,214.00,5088.00,2985,20240628,-42.68,1580,20241209,8.29,1875,-8.75,20250224,1645,4.01,20250203,2985,-42.68,20240628,1580,8.29,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,130212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,12,2,0.70,1078783961,626414,21.74,1710,1736,1710,2215,1195,1706,1722.18,6.37,0,-44915,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5518,8.03,0.34,12,0.20,214.00,5088.00,2985,20240628,-42.45,1580,20241209,8.73,1875,-8.37,20250224,1645,4.44,20250203,2985,-42.45,20240628,1580,8.73,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,120212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1721,15,2,0.88,991597108,575733,19.98,1710,1736,1710,2215,1195,1706,1722.35,6.37,0,-31761,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5528,8.04,0.34,12,0.18,214.00,5088.00,2985,20240628,-42.35,1580,20241209,8.92,1875,-8.21,20250224,1645,4.62,20250203,2985,-42.35,20240628,1580,8.92,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,110212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,12,2,0.70,700046198,406608,14.11,1710,1736,1710,2215,1195,1706,1721.71,6.37,0,-52784,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5518,8.03,0.34,12,0.13,214.00,5088.00,2985,20240628,-42.45,1580,20241209,8.73,1875,-8.37,20250224,1645,4.44,20250203,2985,-42.45,20240628,1580,8.73,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,100212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1714,8,2,0.47,543163515,315230,10.94,1710,1736,1710,2215,1195,1706,1723.12,6.37,0,-47962,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5506,8.01,0.34,12,0.10,214.00,5088.00,2985,20240628,-42.58,1580,20241209,8.48,1875,-8.59,20250224,1645,4.19,20250203,2985,-42.58,20240628,1580,8.48,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250313,090212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1727,21,2,1.23,98889479,57531,2.00,1710,1727,1710,2215,1195,1706,1719.12,6.37,0,-3606,1775,1740,1723,1688,1671,1732,1680,1606,509,500,1220,1,1,321209950,5547,8.07,0.34,12,0.02,214.00,5088.00,2985,20240628,-42.14,1580,20241209,9.30,1875,-7.89,20250224,1645,4.98,20250203,2985,-42.14,20240628,1580,9.30,20241209,2.54,N,005880,500,1606 억,,20470053,N,N,252,N,00,N
20250312,160210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1706,-48,5,-2.74,4926993041,2858574,174.75,1758,1758,1706,2280,1228,1754,1723.60,6.87,0,-1568374,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5480,7.97,0.34,12,0.89,214.00,5088.00,2985,20240628,-42.85,1580,20241209,7.97,1875,-9.01,20250224,1645,3.71,20250203,2985,-42.85,20240628,1580,7.97,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,252,N,00,N
20250312,150212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1712,-42,5,-2.39,4492544503,2604226,159.20,1758,1758,1709,2280,1228,1754,1725.10,6.87,0,-1474057,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5499,8.00,0.34,12,0.81,214.00,5088.00,2985,20240628,-42.65,1580,20241209,8.35,1875,-8.69,20250224,1645,4.07,20250203,2985,-42.65,20240628,1580,8.35,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,N,00,N
20250312,140211,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1716,-38,5,-2.17,3455720119,1998549,122.18,1758,1758,1713,2280,1228,1754,1729.11,6.87,0,-1102074,1776,1765,1749,1738,1722,1770,1743,1606,526,500,1260,1,1,321209950,5512,8.02,0.34,12,0.62,214.00,5088.00,2985,20240628,-42.51,1580,20241209,8.61,1875,-8.48,20250224,1645,4.32,20250203,2985,-42.51,20240628,1580,8.61,20241209,2.56,N,005880,500,1606 억,,22051087,N,N,86,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 20250313 160211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1707 1 2 0.06 1752228261 1020143 35.40 1710 1736 1706 2215 1195 1706 1717.83 6.37 0 -150125 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5483 7.98 0.34 12 0.32 214.00 5088.00 2985 20240628 -42.81 1580 20241209 8.04 1875 -8.96 20250224 1645 3.77 20250203 2985 -42.81 20240628 1580 8.04 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
3 20250313 150212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1708 2 2 0.12 1582185612 920549 31.94 1710 1736 1707 2215 1195 1706 1718.76 6.37 0 -109934 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5486 7.98 0.34 12 0.29 214.00 5088.00 2985 20240628 -42.78 1580 20241209 8.10 1875 -8.91 20250224 1645 3.83 20250203 2985 -42.78 20240628 1580 8.10 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
4 20250313 140212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1711 5 2 0.29 1298812093 754746 26.19 1710 1736 1710 2215 1195 1706 1720.88 6.37 0 -82298 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5496 8.00 0.34 12 0.23 214.00 5088.00 2985 20240628 -42.68 1580 20241209 8.29 1875 -8.75 20250224 1645 4.01 20250203 2985 -42.68 20240628 1580 8.29 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
5 20250313 130212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 12 2 0.70 1078783961 626414 21.74 1710 1736 1710 2215 1195 1706 1722.18 6.37 0 -44915 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5518 8.03 0.34 12 0.20 214.00 5088.00 2985 20240628 -42.45 1580 20241209 8.73 1875 -8.37 20250224 1645 4.44 20250203 2985 -42.45 20240628 1580 8.73 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
6 20250313 120212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1721 15 2 0.88 991597108 575733 19.98 1710 1736 1710 2215 1195 1706 1722.35 6.37 0 -31761 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5528 8.04 0.34 12 0.18 214.00 5088.00 2985 20240628 -42.35 1580 20241209 8.92 1875 -8.21 20250224 1645 4.62 20250203 2985 -42.35 20240628 1580 8.92 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
7 20250313 110212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 12 2 0.70 700046198 406608 14.11 1710 1736 1710 2215 1195 1706 1721.71 6.37 0 -52784 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5518 8.03 0.34 12 0.13 214.00 5088.00 2985 20240628 -42.45 1580 20241209 8.73 1875 -8.37 20250224 1645 4.44 20250203 2985 -42.45 20240628 1580 8.73 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
8 20250313 100212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1714 8 2 0.47 543163515 315230 10.94 1710 1736 1710 2215 1195 1706 1723.12 6.37 0 -47962 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5506 8.01 0.34 12 0.10 214.00 5088.00 2985 20240628 -42.58 1580 20241209 8.48 1875 -8.59 20250224 1645 4.19 20250203 2985 -42.58 20240628 1580 8.48 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
9 20250313 090212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1727 21 2 1.23 98889479 57531 2.00 1710 1727 1710 2215 1195 1706 1719.12 6.37 0 -3606 1775 1740 1723 1688 1671 1732 1680 1606 509 500 1220 1 1 321209950 5547 8.07 0.34 12 0.02 214.00 5088.00 2985 20240628 -42.14 1580 20241209 9.30 1875 -7.89 20250224 1645 4.98 20250203 2985 -42.14 20240628 1580 9.30 20241209 2.54 N 005880 500 1606 억 20470053 N N 252 N 00 N
10 20250312 160210 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1706 -48 5 -2.74 4926993041 2858574 174.75 1758 1758 1706 2280 1228 1754 1723.60 6.87 0 -1568374 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5480 7.97 0.34 12 0.89 214.00 5088.00 2985 20240628 -42.85 1580 20241209 7.97 1875 -9.01 20250224 1645 3.71 20250203 2985 -42.85 20240628 1580 7.97 20241209 2.56 N 005880 500 1606 억 22051087 N N 252 N 00 N
11 20250312 150212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1712 -42 5 -2.39 4492544503 2604226 159.20 1758 1758 1709 2280 1228 1754 1725.10 6.87 0 -1474057 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5499 8.00 0.34 12 0.81 214.00 5088.00 2985 20240628 -42.65 1580 20241209 8.35 1875 -8.69 20250224 1645 4.07 20250203 2985 -42.65 20240628 1580 8.35 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N
12 20250312 140211 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1716 -38 5 -2.17 3455720119 1998549 122.18 1758 1758 1713 2280 1228 1754 1729.11 6.87 0 -1102074 1776 1765 1749 1738 1722 1770 1743 1606 526 500 1260 1 1 321209950 5512 8.02 0.34 12 0.62 214.00 5088.00 2985 20240628 -42.51 1580 20241209 8.61 1875 -8.48 20250224 1645 4.32 20250203 2985 -42.51 20240628 1580 8.61 20241209 2.56 N 005880 500 1606 억 22051087 N N 86 N 00 N