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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9940,-60,5,-0.60,601938640,60412,161.43,9980,10080,9900,13000,7000,10000,9963.89,5.34,-6934,-700,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20475,-1.93,2.29,12,0.03,-5138.00,4349.00,11750,20240520,-15.40,8780,20240805,13.21,11100,-10.45,20250310,9250,7.46,20250403,11750,-15.40,20240520,8780,13.21,20240805,0.05,Y,020560,5000,10299 억,,5503660,N,N,2496,N,00,N
20250404,150323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9990,-10,5,-0.10,559640650,56161,150.07,9980,10080,9900,13000,7000,10000,9964.93,5.35,-5509,-571,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20578,-1.94,2.30,12,0.03,-5138.00,4349.00,11750,20240520,-14.98,8780,20240805,13.78,11100,-10.00,20250310,9250,8.00,20250403,11750,-14.98,20240520,8780,13.78,20240805,0.05,Y,020560,5000,10299 억,,5505085,N,N,1000,N,00,N
20250404,140324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9970,-30,5,-0.30,466725510,46813,125.09,9980,10080,9910,13000,7000,10000,9970.00,5.35,-4120,-1820,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20537,-1.94,2.29,12,0.02,-5138.00,4349.00,11750,20240520,-15.15,8780,20240805,13.55,11100,-10.18,20250310,9250,7.78,20250403,11750,-15.15,20240520,8780,13.55,20240805,0.05,Y,020560,5000,10299 억,,5506474,N,N,1000,N,00,N
20250404,130324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9930,-70,5,-0.70,414312015,41539,111.00,9980,10080,9910,13000,7000,10000,9974.05,5.35,-2679,-1895,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20455,-1.93,2.28,12,0.02,-5138.00,4349.00,11750,20240520,-15.49,8780,20240805,13.10,11100,-10.54,20250310,9250,7.35,20250403,11750,-15.49,20240520,8780,13.10,20240805,0.05,Y,020560,5000,10299 억,,5507915,N,N,1000,N,00,N
20250404,120321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9920,-80,5,-0.80,357408930,35806,95.68,9980,10080,9910,13000,7000,10000,9981.82,5.35,-712,-111,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20434,-1.93,2.28,12,0.02,-5138.00,4349.00,11750,20240520,-15.57,8780,20240805,12.98,11100,-10.63,20250310,9250,7.24,20250403,11750,-15.57,20240520,8780,12.98,20240805,0.05,Y,020560,5000,10299 억,,5509882,N,N,1000,N,00,N
20250404,110323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10010,10,2,0.10,159676050,16019,42.80,9980,10050,9910,13000,7000,10000,9967.92,5.35,689,1485,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20620,-1.95,2.30,12,0.01,-5138.00,4349.00,11750,20240520,-14.81,8780,20240805,14.01,11100,-9.82,20250310,9250,8.22,20250403,11750,-14.81,20240520,8780,14.01,20240805,0.05,Y,020560,5000,10299 억,,5511283,N,N,1000,N,00,N
20250404,100323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10030,30,2,0.30,108585455,10912,29.16,9980,10050,9910,13000,7000,10000,9951.01,5.35,943,1288,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20661,-1.95,2.31,12,0.01,-5138.00,4349.00,11750,20240520,-14.64,8780,20240805,14.24,11100,-9.64,20250310,9250,8.43,20250403,11750,-14.64,20240520,8780,14.24,20240805,0.05,Y,020560,5000,10299 억,,5511537,N,N,1000,N,00,N
20250404,090323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9990,-10,5,-0.10,2704620,271,0.72,9980,9990,9980,13000,7000,10000,9980.15,5.35,142,39,10566,10282,9766,9482,8966,10425,9625,10300,3000,5000,7400,10,1,205990711,20578,-1.94,2.30,12,0.00,-5138.00,4349.00,11750,20240520,-14.98,8780,20240805,13.78,11100,-10.00,20250310,9250,8.00,20250403,11750,-14.98,20240520,8780,13.78,20240805,0.05,Y,020560,5000,10299 억,,5510736,N,N,1000,N,00,N
20250403,160318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10000,10,2,0.10,371724165,37424,61.67,9830,10050,9250,12980,7000,9990,9932.77,5.35,-8005,783,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20599,-1.95,2.30,12,0.02,-5138.00,4349.00,11750,20240520,-14.89,8780,20240805,13.90,11100,-9.91,20250310,9250,8.11,20250403,11750,-14.89,20240520,8780,13.90,20240805,0.05,Y,020560,5000,10299 억,,5511750,N,N,1000,N,00,N
20250403,150321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9960,-30,5,-0.30,347219065,34968,57.62,9830,10050,9250,12980,7000,9990,9929.62,5.35,-7418,274,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20517,-1.94,2.29,12,0.02,-5138.00,4349.00,11750,20240520,-15.23,8780,20240805,13.44,11100,-10.27,20250310,9250,7.68,20250403,11750,-15.23,20240520,8780,13.44,20240805,0.05,Y,020560,5000,10299 억,,5512337,N,N,2954,N,00,N
20250403,140320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10010,20,2,0.20,271667230,27404,45.16,9830,10050,9250,12980,7000,9990,9913.42,5.36,-3378,690,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20620,-1.95,2.30,12,0.01,-5138.00,4349.00,11750,20240520,-14.81,8780,20240805,14.01,11100,-9.82,20250310,9250,8.22,20250403,11750,-14.81,20240520,8780,14.01,20240805,0.05,Y,020560,5000,10299 억,,5516377,N,N,2954,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 20250404 160321 57 100.00 KOSPI 운송·창고 N N N N N 9940 -60 5 -0.60 601938640 60412 161.43 9980 10080 9900 13000 7000 10000 9963.89 5.34 -6934 -700 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20475 -1.93 2.29 12 0.03 -5138.00 4349.00 11750 20240520 -15.40 8780 20240805 13.21 11100 -10.45 20250310 9250 7.46 20250403 11750 -15.40 20240520 8780 13.21 20240805 0.05 Y 020560 5000 10299 억 5503660 N N 2496 N 00 N
3 20250404 150323 57 100.00 KOSPI 운송·창고 N N N N N 9990 -10 5 -0.10 559640650 56161 150.07 9980 10080 9900 13000 7000 10000 9964.93 5.35 -5509 -571 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20578 -1.94 2.30 12 0.03 -5138.00 4349.00 11750 20240520 -14.98 8780 20240805 13.78 11100 -10.00 20250310 9250 8.00 20250403 11750 -14.98 20240520 8780 13.78 20240805 0.05 Y 020560 5000 10299 억 5505085 N N 1000 N 00 N
4 20250404 140324 57 100.00 KOSPI 운송·창고 N N N N N 9970 -30 5 -0.30 466725510 46813 125.09 9980 10080 9910 13000 7000 10000 9970.00 5.35 -4120 -1820 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20537 -1.94 2.29 12 0.02 -5138.00 4349.00 11750 20240520 -15.15 8780 20240805 13.55 11100 -10.18 20250310 9250 7.78 20250403 11750 -15.15 20240520 8780 13.55 20240805 0.05 Y 020560 5000 10299 억 5506474 N N 1000 N 00 N
5 20250404 130324 57 100.00 KOSPI 운송·창고 N N N N N 9930 -70 5 -0.70 414312015 41539 111.00 9980 10080 9910 13000 7000 10000 9974.05 5.35 -2679 -1895 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20455 -1.93 2.28 12 0.02 -5138.00 4349.00 11750 20240520 -15.49 8780 20240805 13.10 11100 -10.54 20250310 9250 7.35 20250403 11750 -15.49 20240520 8780 13.10 20240805 0.05 Y 020560 5000 10299 억 5507915 N N 1000 N 00 N
6 20250404 120321 57 100.00 KOSPI 운송·창고 N N N N N 9920 -80 5 -0.80 357408930 35806 95.68 9980 10080 9910 13000 7000 10000 9981.82 5.35 -712 -111 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20434 -1.93 2.28 12 0.02 -5138.00 4349.00 11750 20240520 -15.57 8780 20240805 12.98 11100 -10.63 20250310 9250 7.24 20250403 11750 -15.57 20240520 8780 12.98 20240805 0.05 Y 020560 5000 10299 억 5509882 N N 1000 N 00 N
7 20250404 110323 57 100.00 KOSPI 운송·창고 N N N N N 10010 10 2 0.10 159676050 16019 42.80 9980 10050 9910 13000 7000 10000 9967.92 5.35 689 1485 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20620 -1.95 2.30 12 0.01 -5138.00 4349.00 11750 20240520 -14.81 8780 20240805 14.01 11100 -9.82 20250310 9250 8.22 20250403 11750 -14.81 20240520 8780 14.01 20240805 0.05 Y 020560 5000 10299 억 5511283 N N 1000 N 00 N
8 20250404 100323 57 100.00 KOSPI 운송·창고 N N N N N 10030 30 2 0.30 108585455 10912 29.16 9980 10050 9910 13000 7000 10000 9951.01 5.35 943 1288 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20661 -1.95 2.31 12 0.01 -5138.00 4349.00 11750 20240520 -14.64 8780 20240805 14.24 11100 -9.64 20250310 9250 8.43 20250403 11750 -14.64 20240520 8780 14.24 20240805 0.05 Y 020560 5000 10299 억 5511537 N N 1000 N 00 N
9 20250404 090323 57 100.00 KOSPI 운송·창고 N N N N N 9990 -10 5 -0.10 2704620 271 0.72 9980 9990 9980 13000 7000 10000 9980.15 5.35 142 39 10566 10282 9766 9482 8966 10425 9625 10300 3000 5000 7400 10 1 205990711 20578 -1.94 2.30 12 0.00 -5138.00 4349.00 11750 20240520 -14.98 8780 20240805 13.78 11100 -10.00 20250310 9250 8.00 20250403 11750 -14.98 20240520 8780 13.78 20240805 0.05 Y 020560 5000 10299 억 5510736 N N 1000 N 00 N
10 20250403 160318 57 100.00 KOSPI 운송·창고 N N N N N 10000 10 2 0.10 371724165 37424 61.67 9830 10050 9250 12980 7000 9990 9932.77 5.35 -8005 783 10123 10056 9983 9916 9843 10020 9880 10300 2990 5000 7390 10 1 205990711 20599 -1.95 2.30 12 0.02 -5138.00 4349.00 11750 20240520 -14.89 8780 20240805 13.90 11100 -9.91 20250310 9250 8.11 20250403 11750 -14.89 20240520 8780 13.90 20240805 0.05 Y 020560 5000 10299 억 5511750 N N 1000 N 00 N
11 20250403 150321 57 100.00 KOSPI 운송·창고 N N N N N 9960 -30 5 -0.30 347219065 34968 57.62 9830 10050 9250 12980 7000 9990 9929.62 5.35 -7418 274 10123 10056 9983 9916 9843 10020 9880 10300 2990 5000 7390 10 1 205990711 20517 -1.94 2.29 12 0.02 -5138.00 4349.00 11750 20240520 -15.23 8780 20240805 13.44 11100 -10.27 20250310 9250 7.68 20250403 11750 -15.23 20240520 8780 13.44 20240805 0.05 Y 020560 5000 10299 억 5512337 N N 2954 N 00 N
12 20250403 140320 57 100.00 KOSPI 운송·창고 N N N N N 10010 20 2 0.20 271667230 27404 45.16 9830 10050 9250 12980 7000 9990 9913.42 5.36 -3378 690 10123 10056 9983 9916 9843 10020 9880 10300 2990 5000 7390 10 1 205990711 20620 -1.95 2.30 12 0.01 -5138.00 4349.00 11750 20240520 -14.81 8780 20240805 14.01 11100 -9.82 20250310 9250 8.22 20250403 11750 -14.81 20240520 8780 14.01 20240805 0.05 Y 020560 5000 10299 억 5516377 N N 2954 N 00 N