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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020560/price/prices-20250501.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
20250516,160306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-140,5,-1.43,408852005,42333,59.19,9770,9770,9610,12700,6840,9770,9658.00,5.25,-22113,-14974,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19837,-1.87,2.21,12,0.02,-5138.00,4349.00,11750,20240520,-18.04,8780,20240805,9.68,11100,-13.24,20250310,9100,5.82,20250409,11750,-18.04,20240520,8780,9.68,20240805,0.05,Y,020560,5000,10299 억,,5404806,N,N,4128,N,00,N
20250516,150308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9640,-130,5,-1.33,360981295,37364,52.25,9770,9770,9610,12700,6840,9770,9661.21,5.25,-21727,-14598,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19858,-1.88,2.22,12,0.02,-5138.00,4349.00,11750,20240520,-17.96,8780,20240805,9.79,11100,-13.15,20250310,9100,5.93,20250409,11750,-17.96,20240520,8780,9.79,20240805,0.05,Y,020560,5000,10299 억,,5405192,N,N,3795,N,00,N
20250516,140308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9640,-130,5,-1.33,329529575,34103,47.69,9770,9770,9610,12700,6840,9770,9662.77,5.25,-21245,-14116,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19858,-1.88,2.22,12,0.02,-5138.00,4349.00,11750,20240520,-17.96,8780,20240805,9.79,11100,-13.15,20250310,9100,5.93,20250409,11750,-17.96,20240520,8780,9.79,20240805,0.05,Y,020560,5000,10299 억,,5405674,N,N,3795,N,00,N
20250516,130307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-110,5,-1.13,279391720,28900,40.41,9770,9770,9610,12700,6840,9770,9667.53,5.25,-19788,-12531,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19899,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.79,8780,20240805,10.02,11100,-12.97,20250310,9100,6.15,20250409,11750,-17.79,20240520,8780,10.02,20240805,0.05,Y,020560,5000,10299 억,,5407131,N,N,3795,N,00,N
20250516,120306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-110,5,-1.13,252796350,26143,36.56,9770,9770,9610,12700,6840,9770,9669.75,5.25,-17415,-10243,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19899,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.79,8780,20240805,10.02,11100,-12.97,20250310,9100,6.15,20250409,11750,-17.79,20240520,8780,10.02,20240805,0.05,Y,020560,5000,10299 억,,5409504,N,N,3795,N,00,N
20250516,110258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9670,-100,5,-1.02,224152340,23177,32.41,9770,9770,9610,12700,6840,9770,9671.33,5.26,-15129,-8741,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19919,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.70,8780,20240805,10.14,11100,-12.88,20250310,9100,6.26,20250409,11750,-17.70,20240520,8780,10.14,20240805,0.05,Y,020560,5000,10299 억,,5411790,N,N,3795,N,00,N
20250516,100309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-110,5,-1.13,144459360,14915,20.86,9770,9770,9660,12700,6840,9770,9685.51,5.26,-12275,-6223,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,19899,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.79,8780,20240805,10.02,11100,-12.97,20250310,9100,6.15,20250409,11750,-17.79,20240520,8780,10.02,20240805,0.05,Y,020560,5000,10299 억,,5414644,N,N,3795,N,00,N
20250516,090308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9760,-10,5,-0.10,13383480,1376,1.92,9770,9770,9660,12700,6840,9770,9726.37,5.27,-4256,431,9923,9846,9743,9666,9563,9795,9615,10300,2930,5000,7220,10,1,205990711,20105,-1.90,2.24,12,0.00,-5138.00,4349.00,11750,20240520,-16.94,8780,20240805,11.16,11100,-12.07,20250310,9100,7.25,20250409,11750,-16.94,20240520,8780,11.16,20240805,0.05,Y,020560,5000,10299 억,,5422663,N,N,3795,N,00,N
20250515,160326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9770,0,3,0.00,697852715,71515,95.93,9820,9820,9640,12700,6840,9770,9758.13,5.27,1708,385,9896,9832,9726,9662,9556,9865,9695,10300,2930,5000,7220,10,1,205990711,20125,-1.90,2.25,12,0.03,-5138.00,4349.00,11750,20240520,-16.85,8780,20240805,11.28,11100,-11.98,20250310,9100,7.36,20250409,11750,-16.85,20240520,8780,11.28,20240805,0.06,Y,020560,5000,10299 억,,5426919,N,N,3795,N,00,N
20250515,150328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9750,-20,5,-0.20,609900065,62496,83.83,9820,9820,9640,12700,6840,9770,9759.03,5.27,1714,-522,9896,9832,9726,9662,9556,9865,9695,10300,2930,5000,7220,10,1,205990711,20084,-1.90,2.24,12,0.03,-5138.00,4349.00,11750,20240520,-17.02,8780,20240805,11.05,11100,-12.16,20250310,9100,7.14,20250409,11750,-17.02,20240520,8780,11.05,20240805,0.06,Y,020560,5000,10299 억,,5426925,N,N,1525,N,00,N
20250515,140328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9750,-20,5,-0.20,500393835,51286,68.80,9820,9820,9640,12700,6840,9770,9756.93,5.27,5225,3096,9896,9832,9726,9662,9556,9865,9695,10300,2930,5000,7220,10,1,205990711,20084,-1.90,2.24,12,0.02,-5138.00,4349.00,11750,20240520,-17.02,8780,20240805,11.05,11100,-12.16,20250310,9100,7.14,20250409,11750,-17.02,20240520,8780,11.05,20240805,0.06,Y,020560,5000,10299 억,,5430436,N,N,1525,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 20250516 160306 57 100.00 KOSPI 운송·창고 N N N N N 9630 -140 5 -1.43 408852005 42333 59.19 9770 9770 9610 12700 6840 9770 9658.00 5.25 -22113 -14974 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19837 -1.87 2.21 12 0.02 -5138.00 4349.00 11750 20240520 -18.04 8780 20240805 9.68 11100 -13.24 20250310 9100 5.82 20250409 11750 -18.04 20240520 8780 9.68 20240805 0.05 Y 020560 5000 10299 억 5404806 N N 4128 N 00 N
3 20250516 150308 57 100.00 KOSPI 운송·창고 N N N N N 9640 -130 5 -1.33 360981295 37364 52.25 9770 9770 9610 12700 6840 9770 9661.21 5.25 -21727 -14598 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19858 -1.88 2.22 12 0.02 -5138.00 4349.00 11750 20240520 -17.96 8780 20240805 9.79 11100 -13.15 20250310 9100 5.93 20250409 11750 -17.96 20240520 8780 9.79 20240805 0.05 Y 020560 5000 10299 억 5405192 N N 3795 N 00 N
4 20250516 140308 57 100.00 KOSPI 운송·창고 N N N N N 9640 -130 5 -1.33 329529575 34103 47.69 9770 9770 9610 12700 6840 9770 9662.77 5.25 -21245 -14116 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19858 -1.88 2.22 12 0.02 -5138.00 4349.00 11750 20240520 -17.96 8780 20240805 9.79 11100 -13.15 20250310 9100 5.93 20250409 11750 -17.96 20240520 8780 9.79 20240805 0.05 Y 020560 5000 10299 억 5405674 N N 3795 N 00 N
5 20250516 130307 57 100.00 KOSPI 운송·창고 N N N N N 9660 -110 5 -1.13 279391720 28900 40.41 9770 9770 9610 12700 6840 9770 9667.53 5.25 -19788 -12531 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19899 -1.88 2.22 12 0.01 -5138.00 4349.00 11750 20240520 -17.79 8780 20240805 10.02 11100 -12.97 20250310 9100 6.15 20250409 11750 -17.79 20240520 8780 10.02 20240805 0.05 Y 020560 5000 10299 억 5407131 N N 3795 N 00 N
6 20250516 120306 57 100.00 KOSPI 운송·창고 N N N N N 9660 -110 5 -1.13 252796350 26143 36.56 9770 9770 9610 12700 6840 9770 9669.75 5.25 -17415 -10243 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19899 -1.88 2.22 12 0.01 -5138.00 4349.00 11750 20240520 -17.79 8780 20240805 10.02 11100 -12.97 20250310 9100 6.15 20250409 11750 -17.79 20240520 8780 10.02 20240805 0.05 Y 020560 5000 10299 억 5409504 N N 3795 N 00 N
7 20250516 110258 57 100.00 KOSPI 운송·창고 N N N N N 9670 -100 5 -1.02 224152340 23177 32.41 9770 9770 9610 12700 6840 9770 9671.33 5.26 -15129 -8741 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19919 -1.88 2.22 12 0.01 -5138.00 4349.00 11750 20240520 -17.70 8780 20240805 10.14 11100 -12.88 20250310 9100 6.26 20250409 11750 -17.70 20240520 8780 10.14 20240805 0.05 Y 020560 5000 10299 억 5411790 N N 3795 N 00 N
8 20250516 100309 57 100.00 KOSPI 운송·창고 N N N N N 9660 -110 5 -1.13 144459360 14915 20.86 9770 9770 9660 12700 6840 9770 9685.51 5.26 -12275 -6223 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 19899 -1.88 2.22 12 0.01 -5138.00 4349.00 11750 20240520 -17.79 8780 20240805 10.02 11100 -12.97 20250310 9100 6.15 20250409 11750 -17.79 20240520 8780 10.02 20240805 0.05 Y 020560 5000 10299 억 5414644 N N 3795 N 00 N
9 20250516 090308 57 100.00 KOSPI 운송·창고 N N N N N 9760 -10 5 -0.10 13383480 1376 1.92 9770 9770 9660 12700 6840 9770 9726.37 5.27 -4256 431 9923 9846 9743 9666 9563 9795 9615 10300 2930 5000 7220 10 1 205990711 20105 -1.90 2.24 12 0.00 -5138.00 4349.00 11750 20240520 -16.94 8780 20240805 11.16 11100 -12.07 20250310 9100 7.25 20250409 11750 -16.94 20240520 8780 11.16 20240805 0.05 Y 020560 5000 10299 억 5422663 N N 3795 N 00 N
10 20250515 160326 57 100.00 KOSPI 운송·창고 N N N N N 9770 0 3 0.00 697852715 71515 95.93 9820 9820 9640 12700 6840 9770 9758.13 5.27 1708 385 9896 9832 9726 9662 9556 9865 9695 10300 2930 5000 7220 10 1 205990711 20125 -1.90 2.25 12 0.03 -5138.00 4349.00 11750 20240520 -16.85 8780 20240805 11.28 11100 -11.98 20250310 9100 7.36 20250409 11750 -16.85 20240520 8780 11.28 20240805 0.06 Y 020560 5000 10299 억 5426919 N N 3795 N 00 N
11 20250515 150328 57 100.00 KOSPI 운송·창고 N N N N N 9750 -20 5 -0.20 609900065 62496 83.83 9820 9820 9640 12700 6840 9770 9759.03 5.27 1714 -522 9896 9832 9726 9662 9556 9865 9695 10300 2930 5000 7220 10 1 205990711 20084 -1.90 2.24 12 0.03 -5138.00 4349.00 11750 20240520 -17.02 8780 20240805 11.05 11100 -12.16 20250310 9100 7.14 20250409 11750 -17.02 20240520 8780 11.05 20240805 0.06 Y 020560 5000 10299 억 5426925 N N 1525 N 00 N
12 20250515 140328 57 100.00 KOSPI 운송·창고 N N N N N 9750 -20 5 -0.20 500393835 51286 68.80 9820 9820 9640 12700 6840 9770 9756.93 5.27 5225 3096 9896 9832 9726 9662 9556 9865 9695 10300 2930 5000 7220 10 1 205990711 20084 -1.90 2.24 12 0.02 -5138.00 4349.00 11750 20240520 -17.02 8780 20240805 11.05 11100 -12.16 20250310 9100 7.14 20250409 11750 -17.02 20240520 8780 11.05 20240805 0.06 Y 020560 5000 10299 억 5430436 N N 1525 N 00 N