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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020560/price/prices-20250301.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
20250306,160328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10920,260,2,2.44,1749987180,160779,175.63,10710,10950,10690,13850,7470,10660,10884.41,5.42,39284,69249,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22494,7.13,1.20,12,0.08,1531.00,9138.00,12450,20240222,-12.29,8780,20240805,24.37,11070,-1.36,20250117,10100,8.12,20250108,11750,-7.06,20240520,8780,24.37,20240805,0.05,N,020560,5000,10299 억,,5584174,N,N,666,N,00,N
20250306,150328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10930,270,2,2.53,1678734975,154259,168.50,10710,10950,10690,13850,7470,10660,10882.57,5.42,38990,67529,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22515,7.14,1.20,12,0.07,1531.00,9138.00,12450,20240222,-12.21,8780,20240805,24.49,11070,-1.26,20250117,10100,8.22,20250108,11750,-6.98,20240520,8780,24.49,20240805,0.05,N,020560,5000,10299 억,,5583880,N,N,0,N,00,N
20250306,140328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10940,280,2,2.63,1515866015,139360,152.23,10710,10950,10690,13850,7470,10660,10877.34,5.42,40764,61926,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22535,7.15,1.20,12,0.07,1531.00,9138.00,12450,20240222,-12.13,8780,20240805,24.60,11070,-1.17,20250117,10100,8.32,20250108,11750,-6.89,20240520,8780,24.60,20240805,0.05,N,020560,5000,10299 억,,5585654,N,N,0,N,00,N
20250306,130328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10940,280,2,2.63,1334014180,122701,134.03,10710,10950,10690,13850,7470,10660,10872.07,5.43,45189,63002,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22535,7.15,1.20,12,0.06,1531.00,9138.00,12450,20240222,-12.13,8780,20240805,24.60,11070,-1.17,20250117,10100,8.32,20250108,11750,-6.89,20240520,8780,24.60,20240805,0.05,N,020560,5000,10299 억,,5590079,N,N,0,N,00,N
20250306,120328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10940,280,2,2.63,1171182200,107818,117.77,10710,10950,10690,13850,7470,10660,10862.59,5.43,43807,55529,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22535,7.15,1.20,12,0.05,1531.00,9138.00,12450,20240222,-12.13,8780,20240805,24.60,11070,-1.17,20250117,10100,8.32,20250108,11750,-6.89,20240520,8780,24.60,20240805,0.05,N,020560,5000,10299 억,,5588697,N,N,0,N,00,N
20250306,110326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10850,190,2,1.78,701963675,64823,70.81,10710,10880,10690,13850,7470,10660,10828.93,5.41,23448,29009,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22350,7.09,1.19,12,0.03,1531.00,9138.00,12450,20240222,-12.85,8780,20240805,23.58,11070,-1.99,20250117,10100,7.43,20250108,11750,-7.66,20240520,8780,23.58,20240805,0.05,N,020560,5000,10299 억,,5568338,N,N,0,N,00,N
20250306,100328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10840,180,2,1.69,538667260,49763,54.36,10710,10880,10690,13850,7470,10660,10824.65,5.40,18238,20702,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22329,7.08,1.19,12,0.02,1531.00,9138.00,12450,20240222,-12.93,8780,20240805,23.46,11070,-2.08,20250117,10100,7.33,20250108,11750,-7.74,20240520,8780,23.46,20240805,0.05,N,020560,5000,10299 억,,5563128,N,N,0,N,00,N
20250306,090330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10810,150,2,1.41,79260470,7374,8.05,10710,10830,10690,13850,7470,10660,10748.64,5.39,1487,1677,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22268,7.06,1.18,12,0.00,1531.00,9138.00,12450,20240222,-13.17,8780,20240805,23.12,11070,-2.35,20250117,10100,7.03,20250108,11750,-8.00,20240520,8780,23.12,20240805,0.05,N,020560,5000,10299 억,,5546377,N,N,0,N,00,N
20250305,160325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10660,130,2,1.23,966619055,91029,93.66,10540,10700,10540,13680,7380,10530,10618.72,5.38,3355,15793,10690,10610,10570,10490,10450,10590,10470,10300,3150,5000,7790,10,1,205990711,21959,6.96,1.17,12,0.04,1531.00,9138.00,12650,20240221,-15.73,8780,20240805,21.41,11070,-3.70,20250117,10100,5.54,20250108,11750,-9.28,20240520,8780,21.41,20240805,0.05,N,020560,5000,10299 억,,5544890,N,N,94,N,00,N
20250305,150326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10660,130,2,1.23,898092745,84596,87.04,10540,10700,10540,13680,7380,10530,10616.26,5.39,4057,15010,10690,10610,10570,10490,10450,10590,10470,10300,3150,5000,7790,10,1,205990711,21959,6.96,1.17,12,0.04,1531.00,9138.00,12650,20240221,-15.73,8780,20240805,21.41,11070,-3.70,20250117,10100,5.54,20250108,11750,-9.28,20240520,8780,21.41,20240805,0.05,N,020560,5000,10299 억,,5545592,N,N,94,N,00,N
20250305,140324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10590,60,2,0.57,747806585,70436,72.47,10540,10700,10540,13680,7380,10530,10616.82,5.38,1771,10603,10690,10610,10570,10490,10450,10590,10470,10300,3150,5000,7790,10,1,205990711,21814,6.92,1.16,12,0.03,1531.00,9138.00,12650,20240221,-16.28,8780,20240805,20.62,11070,-4.34,20250117,10100,4.85,20250108,11750,-9.87,20240520,8780,20.62,20240805,0.05,N,020560,5000,10299 억,,5543306,N,N,94,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 20250306 160328 57 100.00 KOSPI 운송·창고 N N N N N 10920 260 2 2.44 1749987180 160779 175.63 10710 10950 10690 13850 7470 10660 10884.41 5.42 39284 69249 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22494 7.13 1.20 12 0.08 1531.00 9138.00 12450 20240222 -12.29 8780 20240805 24.37 11070 -1.36 20250117 10100 8.12 20250108 11750 -7.06 20240520 8780 24.37 20240805 0.05 N 020560 5000 10299 억 5584174 N N 666 N 00 N
3 20250306 150328 57 100.00 KOSPI 운송·창고 N N N N N 10930 270 2 2.53 1678734975 154259 168.50 10710 10950 10690 13850 7470 10660 10882.57 5.42 38990 67529 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22515 7.14 1.20 12 0.07 1531.00 9138.00 12450 20240222 -12.21 8780 20240805 24.49 11070 -1.26 20250117 10100 8.22 20250108 11750 -6.98 20240520 8780 24.49 20240805 0.05 N 020560 5000 10299 억 5583880 N N 0 N 00 N
4 20250306 140328 57 100.00 KOSPI 운송·창고 N N N N N 10940 280 2 2.63 1515866015 139360 152.23 10710 10950 10690 13850 7470 10660 10877.34 5.42 40764 61926 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22535 7.15 1.20 12 0.07 1531.00 9138.00 12450 20240222 -12.13 8780 20240805 24.60 11070 -1.17 20250117 10100 8.32 20250108 11750 -6.89 20240520 8780 24.60 20240805 0.05 N 020560 5000 10299 억 5585654 N N 0 N 00 N
5 20250306 130328 57 100.00 KOSPI 운송·창고 N N N N N 10940 280 2 2.63 1334014180 122701 134.03 10710 10950 10690 13850 7470 10660 10872.07 5.43 45189 63002 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22535 7.15 1.20 12 0.06 1531.00 9138.00 12450 20240222 -12.13 8780 20240805 24.60 11070 -1.17 20250117 10100 8.32 20250108 11750 -6.89 20240520 8780 24.60 20240805 0.05 N 020560 5000 10299 억 5590079 N N 0 N 00 N
6 20250306 120328 57 100.00 KOSPI 운송·창고 N N N N N 10940 280 2 2.63 1171182200 107818 117.77 10710 10950 10690 13850 7470 10660 10862.59 5.43 43807 55529 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22535 7.15 1.20 12 0.05 1531.00 9138.00 12450 20240222 -12.13 8780 20240805 24.60 11070 -1.17 20250117 10100 8.32 20250108 11750 -6.89 20240520 8780 24.60 20240805 0.05 N 020560 5000 10299 억 5588697 N N 0 N 00 N
7 20250306 110326 57 100.00 KOSPI 운송·창고 N N N N N 10850 190 2 1.78 701963675 64823 70.81 10710 10880 10690 13850 7470 10660 10828.93 5.41 23448 29009 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22350 7.09 1.19 12 0.03 1531.00 9138.00 12450 20240222 -12.85 8780 20240805 23.58 11070 -1.99 20250117 10100 7.43 20250108 11750 -7.66 20240520 8780 23.58 20240805 0.05 N 020560 5000 10299 억 5568338 N N 0 N 00 N
8 20250306 100328 57 100.00 KOSPI 운송·창고 N N N N N 10840 180 2 1.69 538667260 49763 54.36 10710 10880 10690 13850 7470 10660 10824.65 5.40 18238 20702 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22329 7.08 1.19 12 0.02 1531.00 9138.00 12450 20240222 -12.93 8780 20240805 23.46 11070 -2.08 20250117 10100 7.33 20250108 11750 -7.74 20240520 8780 23.46 20240805 0.05 N 020560 5000 10299 억 5563128 N N 0 N 00 N
9 20250306 090330 57 100.00 KOSPI 운송·창고 N N N N N 10810 150 2 1.41 79260470 7374 8.05 10710 10830 10690 13850 7470 10660 10748.64 5.39 1487 1677 10793 10726 10633 10566 10473 10760 10600 10300 3190 5000 7880 10 1 205990711 22268 7.06 1.18 12 0.00 1531.00 9138.00 12450 20240222 -13.17 8780 20240805 23.12 11070 -2.35 20250117 10100 7.03 20250108 11750 -8.00 20240520 8780 23.12 20240805 0.05 N 020560 5000 10299 억 5546377 N N 0 N 00 N
10 20250305 160325 57 100.00 KOSPI 운송·창고 N N N N N 10660 130 2 1.23 966619055 91029 93.66 10540 10700 10540 13680 7380 10530 10618.72 5.38 3355 15793 10690 10610 10570 10490 10450 10590 10470 10300 3150 5000 7790 10 1 205990711 21959 6.96 1.17 12 0.04 1531.00 9138.00 12650 20240221 -15.73 8780 20240805 21.41 11070 -3.70 20250117 10100 5.54 20250108 11750 -9.28 20240520 8780 21.41 20240805 0.05 N 020560 5000 10299 억 5544890 N N 94 N 00 N
11 20250305 150326 57 100.00 KOSPI 운송·창고 N N N N N 10660 130 2 1.23 898092745 84596 87.04 10540 10700 10540 13680 7380 10530 10616.26 5.39 4057 15010 10690 10610 10570 10490 10450 10590 10470 10300 3150 5000 7790 10 1 205990711 21959 6.96 1.17 12 0.04 1531.00 9138.00 12650 20240221 -15.73 8780 20240805 21.41 11070 -3.70 20250117 10100 5.54 20250108 11750 -9.28 20240520 8780 21.41 20240805 0.05 N 020560 5000 10299 억 5545592 N N 94 N 00 N
12 20250305 140324 57 100.00 KOSPI 운송·창고 N N N N N 10590 60 2 0.57 747806585 70436 72.47 10540 10700 10540 13680 7380 10530 10616.82 5.38 1771 10603 10690 10610 10570 10490 10450 10590 10470 10300 3150 5000 7790 10 1 205990711 21814 6.92 1.16 12 0.03 1531.00 9138.00 12650 20240221 -16.28 8780 20240805 20.62 11070 -4.34 20250117 10100 4.85 20250108 11750 -9.87 20240520 8780 20.62 20240805 0.05 N 020560 5000 10299 억 5543306 N N 94 N 00 N