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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020560/price/prices-20250401.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
20250429,160335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,130,2,1.37,488078040,51358,143.89,9490,9590,9410,12290,6630,9460,9503.40,5.26,1289,16207,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19755,-1.87,2.21,12,0.02,-5138.00,4349.00,11750,20240520,-18.38,8780,20240805,9.23,11100,-13.60,20250310,9100,5.38,20250409,11750,-18.38,20240520,8780,9.23,20240805,0.05,Y,020560,5000,10299 억,,5413360,N,N,333,N,00,N
20250429,150338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9500,40,2,0.42,365509260,38536,107.97,9490,9550,9410,12290,6630,9460,9484.88,5.26,7101,11420,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19569,-1.85,2.18,12,0.02,-5138.00,4349.00,11750,20240520,-19.15,8780,20240805,8.20,11100,-14.41,20250310,9100,4.40,20250409,11750,-19.15,20240520,8780,8.20,20240805,0.05,Y,020560,5000,10299 억,,5419172,N,N,980,N,00,N
20250429,140338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9470,10,2,0.11,186727385,19747,55.32,9490,9500,9410,12290,6630,9460,9455.99,5.25,-2425,-2669,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19507,-1.84,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.40,8780,20240805,7.86,11100,-14.68,20250310,9100,4.07,20250409,11750,-19.40,20240520,8780,7.86,20240805,0.05,Y,020560,5000,10299 억,,5409646,N,N,980,N,00,N
20250429,130340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9450,-10,5,-0.11,151647035,16043,44.95,9490,9500,9410,12290,6630,9460,9452.54,5.25,-1732,-2569,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19466,-1.84,2.17,12,0.01,-5138.00,4349.00,11750,20240520,-19.57,8780,20240805,7.63,11100,-14.86,20250310,9100,3.85,20250409,11750,-19.57,20240520,8780,7.63,20240805,0.05,Y,020560,5000,10299 억,,5410339,N,N,980,N,00,N
20250429,120338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9460,0,3,0.00,130638955,13822,38.72,9490,9500,9410,12290,6630,9460,9451.52,5.25,-1433,-2270,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19487,-1.84,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.49,8780,20240805,7.74,11100,-14.77,20250310,9100,3.96,20250409,11750,-19.49,20240520,8780,7.74,20240805,0.05,Y,020560,5000,10299 억,,5410638,N,N,980,N,00,N
20250429,110338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9465,5,2,0.05,98797100,10458,29.30,9490,9500,9410,12290,6630,9460,9447.04,5.25,-1487,-2213,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19497,-1.84,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.45,8780,20240805,7.80,11100,-14.73,20250310,9100,4.01,20250409,11750,-19.45,20240520,8780,7.80,20240805,0.05,Y,020560,5000,10299 억,,5410584,N,N,980,N,00,N
20250429,100339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9460,0,3,0.00,73883205,7823,21.92,9490,9500,9410,12290,6630,9460,9444.36,5.25,-1176,-644,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19487,-1.84,2.18,12,0.00,-5138.00,4349.00,11750,20240520,-19.49,8780,20240805,7.74,11100,-14.77,20250310,9100,3.96,20250409,11750,-19.49,20240520,8780,7.74,20240805,0.05,Y,020560,5000,10299 억,,5410895,N,N,980,N,00,N
20250429,090339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9470,10,2,0.11,3908720,412,1.15,9490,9490,9470,12290,6630,9460,9487.18,5.26,-298,-294,9526,9492,9476,9442,9426,9485,9435,10300,2830,5000,7000,10,1,205990711,19507,-1.84,2.18,12,0.00,-5138.00,4349.00,11750,20240520,-19.40,8780,20240805,7.86,11100,-14.68,20250310,9100,4.07,20250409,11750,-19.40,20240520,8780,7.86,20240805,0.05,Y,020560,5000,10299 억,,5411773,N,N,980,N,00,N
20250428,160335,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9460,-20,5,-0.21,338551705,35693,97.02,9500,9510,9460,12320,6640,9480,9485.10,5.26,-6850,-4470,9520,9500,9480,9460,9440,9510,9470,10300,2840,5000,7010,10,1,205990711,19487,-1.84,2.18,12,0.02,-5138.00,4349.00,11750,20240520,-19.49,8780,20240805,7.74,11100,-14.77,20250310,9100,3.96,20250409,11750,-19.49,20240520,8780,7.74,20240805,0.05,Y,020560,5000,10299 억,,5412071,N,N,980,N,00,N
20250428,150338,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9480,0,3,0.00,291211065,30692,83.42,9500,9510,9470,12320,6640,9480,9488.17,5.26,-3427,-1044,9520,9500,9480,9460,9440,9510,9470,10300,2840,5000,7010,10,1,205990711,19528,-1.85,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.32,8780,20240805,7.97,11100,-14.59,20250310,9100,4.18,20250409,11750,-19.32,20240520,8780,7.97,20240805,0.05,Y,020560,5000,10299 억,,5415494,N,N,1172,N,00,N
20250428,140337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9490,10,2,0.11,200281985,21099,57.35,9500,9510,9470,12320,6640,9480,9492.49,5.26,-824,846,9520,9500,9480,9460,9440,9510,9470,10300,2840,5000,7010,10,1,205990711,19549,-1.85,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.23,8780,20240805,8.09,11100,-14.50,20250310,9100,4.29,20250409,11750,-19.23,20240520,8780,8.09,20240805,0.05,Y,020560,5000,10299 억,,5418097,N,N,1172,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 20250429 160335 57 100.00 KOSPI 운송·창고 N N N N N 9590 130 2 1.37 488078040 51358 143.89 9490 9590 9410 12290 6630 9460 9503.40 5.26 1289 16207 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19755 -1.87 2.21 12 0.02 -5138.00 4349.00 11750 20240520 -18.38 8780 20240805 9.23 11100 -13.60 20250310 9100 5.38 20250409 11750 -18.38 20240520 8780 9.23 20240805 0.05 Y 020560 5000 10299 억 5413360 N N 333 N 00 N
3 20250429 150338 57 100.00 KOSPI 운송·창고 N N N N N 9500 40 2 0.42 365509260 38536 107.97 9490 9550 9410 12290 6630 9460 9484.88 5.26 7101 11420 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19569 -1.85 2.18 12 0.02 -5138.00 4349.00 11750 20240520 -19.15 8780 20240805 8.20 11100 -14.41 20250310 9100 4.40 20250409 11750 -19.15 20240520 8780 8.20 20240805 0.05 Y 020560 5000 10299 억 5419172 N N 980 N 00 N
4 20250429 140338 57 100.00 KOSPI 운송·창고 N N N N N 9470 10 2 0.11 186727385 19747 55.32 9490 9500 9410 12290 6630 9460 9455.99 5.25 -2425 -2669 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19507 -1.84 2.18 12 0.01 -5138.00 4349.00 11750 20240520 -19.40 8780 20240805 7.86 11100 -14.68 20250310 9100 4.07 20250409 11750 -19.40 20240520 8780 7.86 20240805 0.05 Y 020560 5000 10299 억 5409646 N N 980 N 00 N
5 20250429 130340 57 100.00 KOSPI 운송·창고 N N N N N 9450 -10 5 -0.11 151647035 16043 44.95 9490 9500 9410 12290 6630 9460 9452.54 5.25 -1732 -2569 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19466 -1.84 2.17 12 0.01 -5138.00 4349.00 11750 20240520 -19.57 8780 20240805 7.63 11100 -14.86 20250310 9100 3.85 20250409 11750 -19.57 20240520 8780 7.63 20240805 0.05 Y 020560 5000 10299 억 5410339 N N 980 N 00 N
6 20250429 120338 57 100.00 KOSPI 운송·창고 N N N N N 9460 0 3 0.00 130638955 13822 38.72 9490 9500 9410 12290 6630 9460 9451.52 5.25 -1433 -2270 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19487 -1.84 2.18 12 0.01 -5138.00 4349.00 11750 20240520 -19.49 8780 20240805 7.74 11100 -14.77 20250310 9100 3.96 20250409 11750 -19.49 20240520 8780 7.74 20240805 0.05 Y 020560 5000 10299 억 5410638 N N 980 N 00 N
7 20250429 110338 57 100.00 KOSPI 운송·창고 N N N N N 9465 5 2 0.05 98797100 10458 29.30 9490 9500 9410 12290 6630 9460 9447.04 5.25 -1487 -2213 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19497 -1.84 2.18 12 0.01 -5138.00 4349.00 11750 20240520 -19.45 8780 20240805 7.80 11100 -14.73 20250310 9100 4.01 20250409 11750 -19.45 20240520 8780 7.80 20240805 0.05 Y 020560 5000 10299 억 5410584 N N 980 N 00 N
8 20250429 100339 57 100.00 KOSPI 운송·창고 N N N N N 9460 0 3 0.00 73883205 7823 21.92 9490 9500 9410 12290 6630 9460 9444.36 5.25 -1176 -644 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19487 -1.84 2.18 12 0.00 -5138.00 4349.00 11750 20240520 -19.49 8780 20240805 7.74 11100 -14.77 20250310 9100 3.96 20250409 11750 -19.49 20240520 8780 7.74 20240805 0.05 Y 020560 5000 10299 억 5410895 N N 980 N 00 N
9 20250429 090339 57 100.00 KOSPI 운송·창고 N N N N N 9470 10 2 0.11 3908720 412 1.15 9490 9490 9470 12290 6630 9460 9487.18 5.26 -298 -294 9526 9492 9476 9442 9426 9485 9435 10300 2830 5000 7000 10 1 205990711 19507 -1.84 2.18 12 0.00 -5138.00 4349.00 11750 20240520 -19.40 8780 20240805 7.86 11100 -14.68 20250310 9100 4.07 20250409 11750 -19.40 20240520 8780 7.86 20240805 0.05 Y 020560 5000 10299 억 5411773 N N 980 N 00 N
10 20250428 160335 57 100.00 KOSPI 운송·창고 N N N N N 9460 -20 5 -0.21 338551705 35693 97.02 9500 9510 9460 12320 6640 9480 9485.10 5.26 -6850 -4470 9520 9500 9480 9460 9440 9510 9470 10300 2840 5000 7010 10 1 205990711 19487 -1.84 2.18 12 0.02 -5138.00 4349.00 11750 20240520 -19.49 8780 20240805 7.74 11100 -14.77 20250310 9100 3.96 20250409 11750 -19.49 20240520 8780 7.74 20240805 0.05 Y 020560 5000 10299 억 5412071 N N 980 N 00 N
11 20250428 150338 57 100.00 KOSPI 운송·창고 N N N N N 9480 0 3 0.00 291211065 30692 83.42 9500 9510 9470 12320 6640 9480 9488.17 5.26 -3427 -1044 9520 9500 9480 9460 9440 9510 9470 10300 2840 5000 7010 10 1 205990711 19528 -1.85 2.18 12 0.01 -5138.00 4349.00 11750 20240520 -19.32 8780 20240805 7.97 11100 -14.59 20250310 9100 4.18 20250409 11750 -19.32 20240520 8780 7.97 20240805 0.05 Y 020560 5000 10299 억 5415494 N N 1172 N 00 N
12 20250428 140337 57 100.00 KOSPI 운송·창고 N N N N N 9490 10 2 0.11 200281985 21099 57.35 9500 9510 9470 12320 6640 9480 9492.49 5.26 -824 846 9520 9500 9480 9460 9440 9510 9470 10300 2840 5000 7010 10 1 205990711 19549 -1.85 2.18 12 0.01 -5138.00 4349.00 11750 20240520 -19.23 8780 20240805 8.09 11100 -14.50 20250310 9100 4.29 20250409 11750 -19.23 20240520 8780 8.09 20240805 0.05 Y 020560 5000 10299 억 5418097 N N 1172 N 00 N