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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160322,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,60,2,0.63,571601390,59395,116.02,9610,9710,9510,12460,6720,9590,9623.73,5.25,8448,6290,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19878,-1.88,2.22,12,0.03,-5138.00,4349.00,11750,20240520,-17.87,8780,20240805,9.91,11100,-13.06,20250310,9100,6.04,20250409,11750,-17.87,20240520,8780,9.91,20240805,0.05,Y,020560,5000,10299 억,,5410475,N,N,946,N,00,N
20250512,150325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9680,90,2,0.94,532357440,55333,108.09,9610,9710,9510,12460,6720,9590,9620.98,5.25,6410,4504,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19940,-1.88,2.23,12,0.03,-5138.00,4349.00,11750,20240520,-17.62,8780,20240805,10.25,11100,-12.79,20250310,9100,6.37,20250409,11750,-17.62,20240520,8780,10.25,20240805,0.05,Y,020560,5000,10299 억,,5408437,N,N,4357,N,00,N
20250512,140324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9690,100,2,1.04,475674615,49481,96.66,9610,9700,9510,12460,6720,9590,9613.28,5.25,4446,788,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19960,-1.89,2.23,12,0.02,-5138.00,4349.00,11750,20240520,-17.53,8780,20240805,10.36,11100,-12.70,20250310,9100,6.48,20250409,11750,-17.53,20240520,8780,10.36,20240805,0.05,Y,020560,5000,10299 억,,5406473,N,N,4357,N,00,N
20250512,130323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9640,50,2,0.52,406208225,42293,82.61,9610,9700,9510,12460,6720,9590,9604.62,5.24,-4246,-3621,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19858,-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,,5397781,N,N,4357,N,00,N
20250512,120325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9600,10,2,0.10,352506470,36700,71.69,9610,9700,9510,12460,6720,9590,9605.08,5.24,-6373,-5448,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19775,-1.87,2.21,12,0.02,-5138.00,4349.00,11750,20240520,-18.30,8780,20240805,9.34,11100,-13.51,20250310,9100,5.49,20250409,11750,-18.30,20240520,8780,9.34,20240805,0.05,Y,020560,5000,10299 억,,5395654,N,N,4357,N,00,N
20250512,110325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,40,2,0.42,282839865,29452,57.53,9610,9700,9510,12460,6720,9590,9603.42,5.24,-6758,-5562,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19837,-1.87,2.21,12,0.01,-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,,5395269,N,N,4357,N,00,N
20250512,100324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,40,2,0.42,226444670,23588,46.08,9610,9700,9510,12460,6720,9590,9599.99,5.24,-7736,-6253,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19837,-1.87,2.21,12,0.01,-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,,5394291,N,N,4357,N,00,N
20250512,090324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9670,80,2,0.83,27007620,2810,5.49,9610,9700,9610,12460,6720,9590,9611.25,5.25,759,769,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19919,-1.88,2.22,12,0.00,-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,,5402786,N,N,4357,N,00,N
20250509,160324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,-190,5,-1.94,495217890,51193,130.36,9920,9920,9590,12710,6850,9780,9673.55,5.25,-9315,-6143,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19755,-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,,5401947,N,N,4357,N,00,N
20250509,150324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9700,-80,5,-0.82,453969150,46906,119.45,9920,9920,9600,12710,6850,9780,9678.27,5.25,-8517,-5694,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19981,-1.89,2.23,12,0.02,-5138.00,4349.00,11750,20240520,-17.45,8780,20240805,10.48,11100,-12.61,20250310,9100,6.59,20250409,11750,-17.45,20240520,8780,10.48,20240805,0.05,Y,020560,5000,10299 억,,5402745,N,N,65,N,00,N
20250509,140323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9680,-100,5,-1.02,378850385,39120,99.62,9920,9920,9600,12710,6850,9780,9684.31,5.25,-8055,-6347,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19940,-1.88,2.23,12,0.02,-5138.00,4349.00,11750,20240520,-17.62,8780,20240805,10.25,11100,-12.79,20250310,9100,6.37,20250409,11750,-17.62,20240520,8780,10.25,20240805,0.05,Y,020560,5000,10299 억,,5403207,N,N,65,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 20250512 160322 57 100.00 KOSPI 운송·창고 N N N N N 9650 60 2 0.63 571601390 59395 116.02 9610 9710 9510 12460 6720 9590 9623.73 5.25 8448 6290 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19878 -1.88 2.22 12 0.03 -5138.00 4349.00 11750 20240520 -17.87 8780 20240805 9.91 11100 -13.06 20250310 9100 6.04 20250409 11750 -17.87 20240520 8780 9.91 20240805 0.05 Y 020560 5000 10299 억 5410475 N N 946 N 00 N
3 20250512 150325 57 100.00 KOSPI 운송·창고 N N N N N 9680 90 2 0.94 532357440 55333 108.09 9610 9710 9510 12460 6720 9590 9620.98 5.25 6410 4504 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19940 -1.88 2.23 12 0.03 -5138.00 4349.00 11750 20240520 -17.62 8780 20240805 10.25 11100 -12.79 20250310 9100 6.37 20250409 11750 -17.62 20240520 8780 10.25 20240805 0.05 Y 020560 5000 10299 억 5408437 N N 4357 N 00 N
4 20250512 140324 57 100.00 KOSPI 운송·창고 N N N N N 9690 100 2 1.04 475674615 49481 96.66 9610 9700 9510 12460 6720 9590 9613.28 5.25 4446 788 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19960 -1.89 2.23 12 0.02 -5138.00 4349.00 11750 20240520 -17.53 8780 20240805 10.36 11100 -12.70 20250310 9100 6.48 20250409 11750 -17.53 20240520 8780 10.36 20240805 0.05 Y 020560 5000 10299 억 5406473 N N 4357 N 00 N
5 20250512 130323 57 100.00 KOSPI 운송·창고 N N N N N 9640 50 2 0.52 406208225 42293 82.61 9610 9700 9510 12460 6720 9590 9604.62 5.24 -4246 -3621 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 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 5397781 N N 4357 N 00 N
6 20250512 120325 57 100.00 KOSPI 운송·창고 N N N N N 9600 10 2 0.10 352506470 36700 71.69 9610 9700 9510 12460 6720 9590 9605.08 5.24 -6373 -5448 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19775 -1.87 2.21 12 0.02 -5138.00 4349.00 11750 20240520 -18.30 8780 20240805 9.34 11100 -13.51 20250310 9100 5.49 20250409 11750 -18.30 20240520 8780 9.34 20240805 0.05 Y 020560 5000 10299 억 5395654 N N 4357 N 00 N
7 20250512 110325 57 100.00 KOSPI 운송·창고 N N N N N 9630 40 2 0.42 282839865 29452 57.53 9610 9700 9510 12460 6720 9590 9603.42 5.24 -6758 -5562 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19837 -1.87 2.21 12 0.01 -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 5395269 N N 4357 N 00 N
8 20250512 100324 57 100.00 KOSPI 운송·창고 N N N N N 9630 40 2 0.42 226444670 23588 46.08 9610 9700 9510 12460 6720 9590 9599.99 5.24 -7736 -6253 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19837 -1.87 2.21 12 0.01 -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 5394291 N N 4357 N 00 N
9 20250512 090324 57 100.00 KOSPI 운송·창고 N N N N N 9670 80 2 0.83 27007620 2810 5.49 9610 9700 9610 12460 6720 9590 9611.25 5.25 759 769 10030 9810 9700 9480 9370 9755 9425 10300 2870 5000 7090 10 1 205990711 19919 -1.88 2.22 12 0.00 -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 5402786 N N 4357 N 00 N
10 20250509 160324 57 100.00 KOSPI 운송·창고 N N N N N 9590 -190 5 -1.94 495217890 51193 130.36 9920 9920 9590 12710 6850 9780 9673.55 5.25 -9315 -6143 10006 9892 9826 9712 9646 9860 9680 10300 2930 5000 7230 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 5401947 N N 4357 N 00 N
11 20250509 150324 57 100.00 KOSPI 운송·창고 N N N N N 9700 -80 5 -0.82 453969150 46906 119.45 9920 9920 9600 12710 6850 9780 9678.27 5.25 -8517 -5694 10006 9892 9826 9712 9646 9860 9680 10300 2930 5000 7230 10 1 205990711 19981 -1.89 2.23 12 0.02 -5138.00 4349.00 11750 20240520 -17.45 8780 20240805 10.48 11100 -12.61 20250310 9100 6.59 20250409 11750 -17.45 20240520 8780 10.48 20240805 0.05 Y 020560 5000 10299 억 5402745 N N 65 N 00 N
12 20250509 140323 57 100.00 KOSPI 운송·창고 N N N N N 9680 -100 5 -1.02 378850385 39120 99.62 9920 9920 9600 12710 6850 9780 9684.31 5.25 -8055 -6347 10006 9892 9826 9712 9646 9860 9680 10300 2930 5000 7230 10 1 205990711 19940 -1.88 2.23 12 0.02 -5138.00 4349.00 11750 20240520 -17.62 8780 20240805 10.25 11100 -12.79 20250310 9100 6.37 20250409 11750 -17.62 20240520 8780 10.25 20240805 0.05 Y 020560 5000 10299 억 5403207 N N 65 N 00 N