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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1712,-8,5,-0.47,1713262384,1001500,97.71,1720,1726,1701,2235,1204,1720,1710.68,6.76,0,-506036,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5499,8.00,0.34,12,0.31,214.00,5088.00,2985,20240628,-42.65,1580,20241209,8.35,1846,-7.26,20250109,1645,4.07,20250203,2985,-42.65,20240628,1580,8.35,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,N,00,N
20250218,120213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1705,-15,5,-0.87,1537031646,898339,87.65,1720,1726,1701,2235,1204,1720,1710.95,6.76,0,-487654,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5477,7.97,0.34,12,0.28,214.00,5088.00,2985,20240628,-42.88,1580,20241209,7.91,1846,-7.64,20250109,1645,3.65,20250203,2985,-42.88,20240628,1580,7.91,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,N,00,N
20250218,110213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1705,-15,5,-0.87,1223915612,714705,69.73,1720,1726,1701,2235,1204,1720,1712.45,6.76,0,-431317,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5477,7.97,0.34,12,0.22,214.00,5088.00,2985,20240628,-42.88,1580,20241209,7.91,1846,-7.64,20250109,1645,3.65,20250203,2985,-42.88,20240628,1580,7.91,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,N,00,N
20250218,100213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1718,-2,5,-0.12,437405394,254403,24.82,1720,1726,1715,2235,1204,1720,1719.34,6.76,0,-66842,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5518,8.03,0.34,12,0.08,214.00,5088.00,2985,20240628,-42.45,1580,20241209,8.73,1846,-6.93,20250109,1645,4.44,20250203,2985,-42.45,20240628,1580,8.73,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,N,00,N
20250218,090213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1721,1,2,0.06,24437261,14202,1.39,1720,1726,1720,2235,1204,1720,1720.81,6.76,0,-3242,1738,1728,1720,1710,1702,1725,1707,1606,515,500,1230,1,1,321209950,5528,8.04,0.34,12,0.00,214.00,5088.00,2985,20240628,-42.35,1580,20241209,8.92,1846,-6.77,20250109,1645,4.62,20250203,2985,-42.35,20240628,1580,8.92,20241209,2.66,N,005880,500,1606 억,,21711475,N,N,288,N,00,N
20250217,160213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1720,3,2,0.17,1757206864,1020084,93.01,1727,1730,1712,2230,1202,1717,1722.63,6.78,0,-69754,1748,1732,1718,1702,1688,1725,1695,1606,513,500,1230,1,1,321209950,5525,8.04,0.34,12,0.32,214.00,5088.00,2985,20240628,-42.38,1580,20241209,8.86,1846,-6.83,20250109,1645,4.56,20250203,2985,-42.38,20240628,1580,8.86,20241209,2.76,N,005880,500,1606 억,,21771256,N,N,288,N,00,N
20250217,150213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1722,5,2,0.29,1643765833,954120,87.00,1727,1730,1712,2230,1202,1717,1722.82,6.78,0,-75602,1748,1732,1718,1702,1688,1725,1695,1606,513,500,1230,1,1,321209950,5531,8.05,0.34,12,0.30,214.00,5088.00,2985,20240628,-42.31,1580,20241209,8.99,1846,-6.72,20250109,1645,4.68,20250203,2985,-42.31,20240628,1580,8.99,20241209,2.76,N,005880,500,1606 억,,21771256,N,N,4321,N,00,N
20250217,140212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,7,2,0.41,1425654202,827450,75.45,1727,1730,1712,2230,1202,1717,1722.96,6.78,0,-54861,1748,1732,1718,1702,1688,1725,1695,1606,513,500,1230,1,1,321209950,5538,8.06,0.34,12,0.26,214.00,5088.00,2985,20240628,-42.24,1580,20241209,9.11,1846,-6.61,20250109,1645,4.80,20250203,2985,-42.24,20240628,1580,9.11,20241209,2.76,N,005880,500,1606 억,,21771256,N,N,4321,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 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
3 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
4 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
5 20250218 130213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1712 -8 5 -0.47 1713262384 1001500 97.71 1720 1726 1701 2235 1204 1720 1710.68 6.76 0 -506036 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5499 8.00 0.34 12 0.31 214.00 5088.00 2985 20240628 -42.65 1580 20241209 8.35 1846 -7.26 20250109 1645 4.07 20250203 2985 -42.65 20240628 1580 8.35 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N
6 20250218 120213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1705 -15 5 -0.87 1537031646 898339 87.65 1720 1726 1701 2235 1204 1720 1710.95 6.76 0 -487654 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5477 7.97 0.34 12 0.28 214.00 5088.00 2985 20240628 -42.88 1580 20241209 7.91 1846 -7.64 20250109 1645 3.65 20250203 2985 -42.88 20240628 1580 7.91 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N
7 20250218 110213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1705 -15 5 -0.87 1223915612 714705 69.73 1720 1726 1701 2235 1204 1720 1712.45 6.76 0 -431317 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5477 7.97 0.34 12 0.22 214.00 5088.00 2985 20240628 -42.88 1580 20241209 7.91 1846 -7.64 20250109 1645 3.65 20250203 2985 -42.88 20240628 1580 7.91 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N
8 20250218 100213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1718 -2 5 -0.12 437405394 254403 24.82 1720 1726 1715 2235 1204 1720 1719.34 6.76 0 -66842 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5518 8.03 0.34 12 0.08 214.00 5088.00 2985 20240628 -42.45 1580 20241209 8.73 1846 -6.93 20250109 1645 4.44 20250203 2985 -42.45 20240628 1580 8.73 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N
9 20250218 090213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1721 1 2 0.06 24437261 14202 1.39 1720 1726 1720 2235 1204 1720 1720.81 6.76 0 -3242 1738 1728 1720 1710 1702 1725 1707 1606 515 500 1230 1 1 321209950 5528 8.04 0.34 12 0.00 214.00 5088.00 2985 20240628 -42.35 1580 20241209 8.92 1846 -6.77 20250109 1645 4.62 20250203 2985 -42.35 20240628 1580 8.92 20241209 2.66 N 005880 500 1606 억 21711475 N N 288 N 00 N
10 20250217 160213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1720 3 2 0.17 1757206864 1020084 93.01 1727 1730 1712 2230 1202 1717 1722.63 6.78 0 -69754 1748 1732 1718 1702 1688 1725 1695 1606 513 500 1230 1 1 321209950 5525 8.04 0.34 12 0.32 214.00 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 2.76 N 005880 500 1606 억 21771256 N N 288 N 00 N
11 20250217 150213 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1722 5 2 0.29 1643765833 954120 87.00 1727 1730 1712 2230 1202 1717 1722.82 6.78 0 -75602 1748 1732 1718 1702 1688 1725 1695 1606 513 500 1230 1 1 321209950 5531 8.05 0.34 12 0.30 214.00 5088.00 2985 20240628 -42.31 1580 20241209 8.99 1846 -6.72 20250109 1645 4.68 20250203 2985 -42.31 20240628 1580 8.99 20241209 2.76 N 005880 500 1606 억 21771256 N N 4321 N 00 N
12 20250217 140212 55 40.00 KOSPI 운송·창고 N N N Y 40 N 1724 7 2 0.41 1425654202 827450 75.45 1727 1730 1712 2230 1202 1717 1722.96 6.78 0 -54861 1748 1732 1718 1702 1688 1725 1695 1606 513 500 1230 1 1 321209950 5538 8.06 0.34 12 0.26 214.00 5088.00 2985 20240628 -42.24 1580 20241209 9.11 1846 -6.61 20250109 1645 4.80 20250203 2985 -42.24 20240628 1580 9.11 20241209 2.76 N 005880 500 1606 억 21771256 N N 4321 N 00 N