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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160327,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9550,50,2,0.53,298499770,31394,62.73,9500,9610,9450,12350,6650,9500,9508.18,5.31,-11654,-6960,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19672,-1.86,2.20,12,0.02,-5138.00,4349.00,11750,20240520,-18.72,8780,20240805,8.77,11100,-13.96,20250310,9100,4.95,20250409,11750,-18.72,20240520,8780,8.77,20240805,0.05,Y,020560,5000,10299 억,,5469290,N,N,59,N,00,N
20250414,150329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9540,40,2,0.42,265378120,27924,55.80,9500,9610,9450,12350,6650,9500,9503.59,5.31,-10959,-7102,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19652,-1.86,2.19,12,0.01,-5138.00,4349.00,11750,20240520,-18.81,8780,20240805,8.66,11100,-14.05,20250310,9100,4.84,20250409,11750,-18.81,20240520,8780,8.66,20240805,0.05,Y,020560,5000,10299 억,,5469985,N,N,3660,N,00,N
20250414,140329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9530,30,2,0.32,236576800,24903,49.76,9500,9610,9450,12350,6650,9500,9499.93,5.31,-10958,-8420,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19631,-1.85,2.19,12,0.01,-5138.00,4349.00,11750,20240520,-18.89,8780,20240805,8.54,11100,-14.14,20250310,9100,4.73,20250409,11750,-18.89,20240520,8780,8.54,20240805,0.05,Y,020560,5000,10299 억,,5469986,N,N,3660,N,00,N
20250414,130329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9530,30,2,0.32,222236980,23397,46.75,9500,9610,9450,12350,6650,9500,9498.52,5.31,-10845,-9371,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19631,-1.85,2.19,12,0.01,-5138.00,4349.00,11750,20240520,-18.89,8780,20240805,8.54,11100,-14.14,20250310,9100,4.73,20250409,11750,-18.89,20240520,8780,8.54,20240805,0.05,Y,020560,5000,10299 억,,5470099,N,N,3660,N,00,N
20250414,120330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9500,0,3,0.00,194638270,20495,40.95,9500,9610,9450,12350,6650,9500,9496.87,5.31,-10885,-9175,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19569,-1.85,2.18,12,0.01,-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,,5470059,N,N,3660,N,00,N
20250414,110328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9510,10,2,0.11,180822430,19041,38.05,9500,9610,9450,12350,6650,9500,9496.48,5.31,-10777,-9068,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19590,-1.85,2.19,12,0.01,-5138.00,4349.00,11750,20240520,-19.06,8780,20240805,8.31,11100,-14.32,20250310,9100,4.51,20250409,11750,-19.06,20240520,8780,8.31,20240805,0.05,Y,020560,5000,10299 억,,5470167,N,N,3660,N,00,N
20250414,100329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9500,0,3,0.00,157182530,16554,33.08,9500,9610,9450,12350,6650,9500,9495.14,5.31,-10308,-8616,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19569,-1.85,2.18,12,0.01,-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,,5470636,N,N,3660,N,00,N
20250414,090329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9510,10,2,0.11,28599580,3008,6.01,9500,9610,9480,12350,6650,9500,9507.84,5.32,-2930,-1222,9646,9572,9426,9352,9206,9610,9390,10300,2850,5000,7030,10,1,205990711,19590,-1.85,2.19,12,0.00,-5138.00,4349.00,11750,20240520,-19.06,8780,20240805,8.31,11100,-14.32,20250310,9100,4.51,20250409,11750,-19.06,20240520,8780,8.31,20240805,0.05,Y,020560,5000,10299 억,,5478014,N,N,3660,N,00,N
20250411,160326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9500,-20,5,-0.21,470424410,50043,36.14,9500,9500,9280,12370,6670,9520,9400.38,5.32,15454,17490,9846,9682,9456,9292,9066,9570,9180,10300,2850,5000,7040,10,1,205990711,19569,-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,,5480944,N,N,3660,N,00,N
20250411,150328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9490,-30,5,-0.32,413403470,44039,31.80,9500,9500,9280,12370,6670,9520,9387.21,5.32,12060,13297,9846,9682,9456,9292,9066,9570,9180,10300,2850,5000,7040,10,1,205990711,19549,-1.85,2.18,12,0.02,-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,,5477550,N,N,25690,N,00,N
20250411,140328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9490,-30,5,-0.32,377974475,40300,29.10,9500,9500,9280,12370,6670,9520,9379.02,5.32,13107,12308,9846,9682,9456,9292,9066,9570,9180,10300,2850,5000,7040,10,1,205990711,19549,-1.85,2.18,12,0.02,-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,,5478597,N,N,25690,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 20250414 160327 57 100.00 KOSPI 운송·창고 N N N N N 9550 50 2 0.53 298499770 31394 62.73 9500 9610 9450 12350 6650 9500 9508.18 5.31 -11654 -6960 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19672 -1.86 2.20 12 0.02 -5138.00 4349.00 11750 20240520 -18.72 8780 20240805 8.77 11100 -13.96 20250310 9100 4.95 20250409 11750 -18.72 20240520 8780 8.77 20240805 0.05 Y 020560 5000 10299 억 5469290 N N 59 N 00 N
3 20250414 150329 57 100.00 KOSPI 운송·창고 N N N N N 9540 40 2 0.42 265378120 27924 55.80 9500 9610 9450 12350 6650 9500 9503.59 5.31 -10959 -7102 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19652 -1.86 2.19 12 0.01 -5138.00 4349.00 11750 20240520 -18.81 8780 20240805 8.66 11100 -14.05 20250310 9100 4.84 20250409 11750 -18.81 20240520 8780 8.66 20240805 0.05 Y 020560 5000 10299 억 5469985 N N 3660 N 00 N
4 20250414 140329 57 100.00 KOSPI 운송·창고 N N N N N 9530 30 2 0.32 236576800 24903 49.76 9500 9610 9450 12350 6650 9500 9499.93 5.31 -10958 -8420 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19631 -1.85 2.19 12 0.01 -5138.00 4349.00 11750 20240520 -18.89 8780 20240805 8.54 11100 -14.14 20250310 9100 4.73 20250409 11750 -18.89 20240520 8780 8.54 20240805 0.05 Y 020560 5000 10299 억 5469986 N N 3660 N 00 N
5 20250414 130329 57 100.00 KOSPI 운송·창고 N N N N N 9530 30 2 0.32 222236980 23397 46.75 9500 9610 9450 12350 6650 9500 9498.52 5.31 -10845 -9371 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19631 -1.85 2.19 12 0.01 -5138.00 4349.00 11750 20240520 -18.89 8780 20240805 8.54 11100 -14.14 20250310 9100 4.73 20250409 11750 -18.89 20240520 8780 8.54 20240805 0.05 Y 020560 5000 10299 억 5470099 N N 3660 N 00 N
6 20250414 120330 57 100.00 KOSPI 운송·창고 N N N N N 9500 0 3 0.00 194638270 20495 40.95 9500 9610 9450 12350 6650 9500 9496.87 5.31 -10885 -9175 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19569 -1.85 2.18 12 0.01 -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 5470059 N N 3660 N 00 N
7 20250414 110328 57 100.00 KOSPI 운송·창고 N N N N N 9510 10 2 0.11 180822430 19041 38.05 9500 9610 9450 12350 6650 9500 9496.48 5.31 -10777 -9068 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19590 -1.85 2.19 12 0.01 -5138.00 4349.00 11750 20240520 -19.06 8780 20240805 8.31 11100 -14.32 20250310 9100 4.51 20250409 11750 -19.06 20240520 8780 8.31 20240805 0.05 Y 020560 5000 10299 억 5470167 N N 3660 N 00 N
8 20250414 100329 57 100.00 KOSPI 운송·창고 N N N N N 9500 0 3 0.00 157182530 16554 33.08 9500 9610 9450 12350 6650 9500 9495.14 5.31 -10308 -8616 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19569 -1.85 2.18 12 0.01 -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 5470636 N N 3660 N 00 N
9 20250414 090329 57 100.00 KOSPI 운송·창고 N N N N N 9510 10 2 0.11 28599580 3008 6.01 9500 9610 9480 12350 6650 9500 9507.84 5.32 -2930 -1222 9646 9572 9426 9352 9206 9610 9390 10300 2850 5000 7030 10 1 205990711 19590 -1.85 2.19 12 0.00 -5138.00 4349.00 11750 20240520 -19.06 8780 20240805 8.31 11100 -14.32 20250310 9100 4.51 20250409 11750 -19.06 20240520 8780 8.31 20240805 0.05 Y 020560 5000 10299 억 5478014 N N 3660 N 00 N
10 20250411 160326 57 100.00 KOSPI 운송·창고 N N N N N 9500 -20 5 -0.21 470424410 50043 36.14 9500 9500 9280 12370 6670 9520 9400.38 5.32 15454 17490 9846 9682 9456 9292 9066 9570 9180 10300 2850 5000 7040 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 5480944 N N 3660 N 00 N
11 20250411 150328 57 100.00 KOSPI 운송·창고 N N N N N 9490 -30 5 -0.32 413403470 44039 31.80 9500 9500 9280 12370 6670 9520 9387.21 5.32 12060 13297 9846 9682 9456 9292 9066 9570 9180 10300 2850 5000 7040 10 1 205990711 19549 -1.85 2.18 12 0.02 -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 5477550 N N 25690 N 00 N
12 20250411 140328 57 100.00 KOSPI 운송·창고 N N N N N 9490 -30 5 -0.32 377974475 40300 29.10 9500 9500 9280 12370 6670 9520 9379.02 5.32 13107 12308 9846 9682 9456 9292 9066 9570 9180 10300 2850 5000 7040 10 1 205990711 19549 -1.85 2.18 12 0.02 -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 5478597 N N 25690 N 00 N