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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1668,-16,5,-0.95,2546008720,1524423,118.16,1687,1692,1650,2185,1179,1684,1670.15,5.85,0,-320438,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5358,7.79,0.33,12,0.47,214.00,5088.00,2985,20240628,-44.12,1580,20241209,5.57,1875,-11.04,20250224,1645,1.40,20250203,2985,-44.12,20240628,1580,5.57,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,2621,N,00,N
20250321,150214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1674,-10,5,-0.59,2141896314,1282364,99.40,1687,1692,1650,2185,1179,1684,1670.27,5.85,0,-218577,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5377,7.82,0.33,12,0.40,214.00,5088.00,2985,20240628,-43.92,1580,20241209,5.95,1875,-10.72,20250224,1645,1.76,20250203,2985,-43.92,20240628,1580,5.95,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250321,140214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1683,-1,5,-0.06,1896737150,1136273,88.07,1687,1692,1650,2185,1179,1684,1669.26,5.85,0,-223093,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5406,7.86,0.33,12,0.35,214.00,5088.00,2985,20240628,-43.62,1580,20241209,6.52,1875,-10.24,20250224,1645,2.31,20250203,2985,-43.62,20240628,1580,6.52,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250321,130214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1683,-1,5,-0.06,1752277945,1050374,81.42,1687,1692,1650,2185,1179,1684,1668.24,5.85,0,-232890,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5406,7.86,0.33,12,0.33,214.00,5088.00,2985,20240628,-43.62,1580,20241209,6.52,1875,-10.24,20250224,1645,2.31,20250203,2985,-43.62,20240628,1580,6.52,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250321,120216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1682,-2,5,-0.12,1653700966,991775,76.87,1687,1692,1650,2185,1179,1684,1667.42,5.85,0,-253705,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5403,7.86,0.33,12,0.31,214.00,5088.00,2985,20240628,-43.65,1580,20241209,6.46,1875,-10.29,20250224,1645,2.25,20250203,2985,-43.65,20240628,1580,6.46,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250321,110214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1673,-11,5,-0.65,1376117933,826394,64.06,1687,1692,1650,2185,1179,1684,1665.21,5.85,0,-173801,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5374,7.82,0.33,12,0.26,214.00,5088.00,2985,20240628,-43.95,1580,20241209,5.89,1875,-10.77,20250224,1645,1.70,20250203,2985,-43.95,20240628,1580,5.89,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250321,100215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1656,-28,5,-1.66,1092685140,656076,50.85,1687,1692,1650,2185,1179,1684,1665.49,5.85,0,-208554,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5319,7.74,0.33,12,0.20,214.00,5088.00,2985,20240628,-44.52,1580,20241209,4.81,1875,-11.68,20250224,1645,0.67,20250203,2985,-44.52,20240628,1580,4.81,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250321,090216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1681,-3,5,-0.18,24830572,14738,1.14,1687,1692,1681,2185,1179,1684,1684.80,5.85,0,-10364,1710,1697,1689,1676,1668,1693,1672,1606,501,500,1210,1,1,321209950,5400,7.86,0.33,12,0.00,214.00,5088.00,2985,20240628,-43.69,1580,20241209,6.39,1875,-10.35,20250224,1645,2.19,20250203,2985,-43.69,20240628,1580,6.39,20241209,2.78,N,005880,500,1606 억,,18799252,N,N,654,N,00,N
20250320,160214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1684,-16,5,-0.94,2150280693,1272861,92.45,1700,1702,1681,2210,1190,1700,1689.35,6.00,0,-478368,1713,1706,1693,1686,1673,1710,1690,1606,510,500,1220,1,1,321209950,5409,7.87,0.33,12,0.40,214.00,5088.00,2985,20240628,-43.58,1580,20241209,6.58,1875,-10.19,20250224,1645,2.37,20250203,2985,-43.58,20240628,1580,6.58,20241209,2.76,N,005880,500,1606 억,,19278155,N,N,654,N,00,N
20250320,150215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1685,-15,5,-0.88,1942752871,1149593,83.50,1700,1702,1683,2210,1190,1700,1689.95,6.00,0,-430552,1713,1706,1693,1686,1673,1710,1690,1606,510,500,1220,1,1,321209950,5412,7.87,0.33,12,0.36,214.00,5088.00,2985,20240628,-43.55,1580,20241209,6.65,1875,-10.13,20250224,1645,2.43,20250203,2985,-43.55,20240628,1580,6.65,20241209,2.76,N,005880,500,1606 억,,19278155,N,N,17674,N,00,N
20250320,140216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1688,-12,5,-0.71,1622083168,959211,69.67,1700,1702,1685,2210,1190,1700,1691.06,6.00,0,-358896,1713,1706,1693,1686,1673,1710,1690,1606,510,500,1220,1,1,321209950,5422,7.89,0.33,12,0.30,214.00,5088.00,2985,20240628,-43.45,1580,20241209,6.84,1875,-9.97,20250224,1645,2.61,20250203,2985,-43.45,20240628,1580,6.84,20241209,2.76,N,005880,500,1606 억,,19278155,N,N,17674,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 20250321 160214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1668 -16 5 -0.95 2546008720 1524423 118.16 1687 1692 1650 2185 1179 1684 1670.15 5.85 0 -320438 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5358 7.79 0.33 12 0.47 214.00 5088.00 2985 20240628 -44.12 1580 20241209 5.57 1875 -11.04 20250224 1645 1.40 20250203 2985 -44.12 20240628 1580 5.57 20241209 2.78 N 005880 500 1606 억 18799252 N N 2621 N 00 N
3 20250321 150214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1674 -10 5 -0.59 2141896314 1282364 99.40 1687 1692 1650 2185 1179 1684 1670.27 5.85 0 -218577 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5377 7.82 0.33 12 0.40 214.00 5088.00 2985 20240628 -43.92 1580 20241209 5.95 1875 -10.72 20250224 1645 1.76 20250203 2985 -43.92 20240628 1580 5.95 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
4 20250321 140214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1683 -1 5 -0.06 1896737150 1136273 88.07 1687 1692 1650 2185 1179 1684 1669.26 5.85 0 -223093 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5406 7.86 0.33 12 0.35 214.00 5088.00 2985 20240628 -43.62 1580 20241209 6.52 1875 -10.24 20250224 1645 2.31 20250203 2985 -43.62 20240628 1580 6.52 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
5 20250321 130214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1683 -1 5 -0.06 1752277945 1050374 81.42 1687 1692 1650 2185 1179 1684 1668.24 5.85 0 -232890 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5406 7.86 0.33 12 0.33 214.00 5088.00 2985 20240628 -43.62 1580 20241209 6.52 1875 -10.24 20250224 1645 2.31 20250203 2985 -43.62 20240628 1580 6.52 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
6 20250321 120216 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1682 -2 5 -0.12 1653700966 991775 76.87 1687 1692 1650 2185 1179 1684 1667.42 5.85 0 -253705 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5403 7.86 0.33 12 0.31 214.00 5088.00 2985 20240628 -43.65 1580 20241209 6.46 1875 -10.29 20250224 1645 2.25 20250203 2985 -43.65 20240628 1580 6.46 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
7 20250321 110214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1673 -11 5 -0.65 1376117933 826394 64.06 1687 1692 1650 2185 1179 1684 1665.21 5.85 0 -173801 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5374 7.82 0.33 12 0.26 214.00 5088.00 2985 20240628 -43.95 1580 20241209 5.89 1875 -10.77 20250224 1645 1.70 20250203 2985 -43.95 20240628 1580 5.89 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
8 20250321 100215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1656 -28 5 -1.66 1092685140 656076 50.85 1687 1692 1650 2185 1179 1684 1665.49 5.85 0 -208554 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5319 7.74 0.33 12 0.20 214.00 5088.00 2985 20240628 -44.52 1580 20241209 4.81 1875 -11.68 20250224 1645 0.67 20250203 2985 -44.52 20240628 1580 4.81 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
9 20250321 090216 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1681 -3 5 -0.18 24830572 14738 1.14 1687 1692 1681 2185 1179 1684 1684.80 5.85 0 -10364 1710 1697 1689 1676 1668 1693 1672 1606 501 500 1210 1 1 321209950 5400 7.86 0.33 12 0.00 214.00 5088.00 2985 20240628 -43.69 1580 20241209 6.39 1875 -10.35 20250224 1645 2.19 20250203 2985 -43.69 20240628 1580 6.39 20241209 2.78 N 005880 500 1606 억 18799252 N N 654 N 00 N
10 20250320 160214 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1684 -16 5 -0.94 2150280693 1272861 92.45 1700 1702 1681 2210 1190 1700 1689.35 6.00 0 -478368 1713 1706 1693 1686 1673 1710 1690 1606 510 500 1220 1 1 321209950 5409 7.87 0.33 12 0.40 214.00 5088.00 2985 20240628 -43.58 1580 20241209 6.58 1875 -10.19 20250224 1645 2.37 20250203 2985 -43.58 20240628 1580 6.58 20241209 2.76 N 005880 500 1606 억 19278155 N N 654 N 00 N
11 20250320 150215 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1685 -15 5 -0.88 1942752871 1149593 83.50 1700 1702 1683 2210 1190 1700 1689.95 6.00 0 -430552 1713 1706 1693 1686 1673 1710 1690 1606 510 500 1220 1 1 321209950 5412 7.87 0.33 12 0.36 214.00 5088.00 2985 20240628 -43.55 1580 20241209 6.65 1875 -10.13 20250224 1645 2.43 20250203 2985 -43.55 20240628 1580 6.65 20241209 2.76 N 005880 500 1606 억 19278155 N N 17674 N 00 N
12 20250320 140216 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1688 -12 5 -0.71 1622083168 959211 69.67 1700 1702 1685 2210 1190 1700 1691.06 6.00 0 -358896 1713 1706 1693 1686 1673 1710 1690 1606 510 500 1220 1 1 321209950 5422 7.89 0.33 12 0.30 214.00 5088.00 2985 20240628 -43.45 1580 20241209 6.84 1875 -9.97 20250224 1645 2.61 20250203 2985 -43.45 20240628 1580 6.84 20241209 2.76 N 005880 500 1606 억 19278155 N N 17674 N 00 N