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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002320/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
20250516,160125,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19620,-40,5,-0.20,319493580,16262,33.45,19870,19870,19560,25550,13770,19660,19646.64,6.12,0,-1095,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2933,-68.60,0.21,12,0.11,-286.00,94495.00,21550,20240509,-8.96,17000,20240805,15.41,21200,-7.45,20250514,17980,9.12,20250409,21400,-8.32,20240516,17000,15.41,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,2007,N,00,N
20250516,150126,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19570,-90,5,-0.46,278475560,14170,29.15,19870,19870,19560,25550,13770,19660,19652.47,6.12,0,-367,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2925,-68.43,0.21,12,0.09,-286.00,94495.00,21550,20240509,-9.19,17000,20240805,15.12,21200,-7.69,20250514,17980,8.84,20250409,21400,-8.55,20240516,17000,15.12,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250516,140125,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-60,5,-0.31,258338550,13142,27.03,19870,19870,19560,25550,13770,19660,19657.48,6.12,0,218,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2930,-68.53,0.21,12,0.09,-286.00,94495.00,21550,20240509,-9.05,17000,20240805,15.29,21200,-7.55,20250514,17980,9.01,20250409,21400,-8.41,20240516,17000,15.29,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250516,130125,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19570,-90,5,-0.46,238032700,12105,24.90,19870,19870,19560,25550,13770,19660,19664.00,6.12,0,24,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2925,-68.43,0.21,12,0.08,-286.00,94495.00,21550,20240509,-9.19,17000,20240805,15.12,21200,-7.69,20250514,17980,8.84,20250409,21400,-8.55,20240516,17000,15.12,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250516,120124,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-60,5,-0.31,218894080,11128,22.89,19870,19870,19560,25550,13770,19660,19670.57,6.12,0,47,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2930,-68.53,0.21,12,0.07,-286.00,94495.00,21550,20240509,-9.05,17000,20240805,15.29,21200,-7.55,20250514,17980,9.01,20250409,21400,-8.41,20240516,17000,15.29,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250516,110123,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19680,20,2,0.10,164013710,8331,17.14,19870,19870,19560,25550,13770,19660,19687.16,6.12,0,-535,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2942,-68.81,0.21,12,0.06,-286.00,94495.00,21550,20240509,-8.68,17000,20240805,15.76,21200,-7.17,20250514,17980,9.45,20250409,21400,-8.04,20240516,17000,15.76,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250516,100126,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19720,60,2,0.31,101554060,5164,10.62,19870,19870,19560,25550,13770,19660,19665.77,6.12,0,-318,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2948,-68.95,0.21,12,0.03,-286.00,94495.00,21550,20240509,-8.49,17000,20240805,16.00,21200,-6.98,20250514,17980,9.68,20250409,21400,-7.85,20240516,17000,16.00,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250516,090125,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19810,150,2,0.76,3674390,185,0.38,19870,19870,19810,25550,13770,19660,19861.57,6.12,0,-24,20686,20172,19836,19322,18986,20005,19155,747,5890,5000,14540,10,1,14947628,2961,-69.27,0.21,12,0.00,-286.00,94495.00,21550,20240509,-8.07,17000,20240805,16.53,21200,-6.56,20250514,17980,10.18,20250409,21400,-7.43,20240516,17000,16.53,20240805,0.77,Y,002320,5000,747 억,,914810,N,N,1831,N,00,N
20250515,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19660,-690,5,-3.39,960951390,48562,25.76,20350,20350,19500,26450,14250,20350,19788.23,6.16,0,3993,21716,21032,20516,19832,19316,21375,20175,747,6100,5000,15050,10,1,14947628,2939,-68.74,0.21,12,0.32,-286.00,94495.00,21550,20240509,-8.77,17000,20240805,15.65,21200,-7.26,20250514,17980,9.34,20250409,21400,-8.13,20240516,17000,15.65,20240805,0.65,Y,002320,5000,747 억,,921495,N,N,1831,N,00,N
20250515,150129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-750,5,-3.69,842319685,42498,22.54,20350,20350,19520,26450,14250,20350,19820.22,6.16,0,4050,21716,21032,20516,19832,19316,21375,20175,747,6100,5000,15050,10,1,14947628,2930,-68.53,0.21,12,0.28,-286.00,94495.00,21550,20240509,-9.05,17000,20240805,15.29,21200,-7.55,20250514,17980,9.01,20250409,21400,-8.41,20240516,17000,15.29,20240805,0.65,Y,002320,5000,747 억,,921495,N,N,3128,N,00,N
20250515,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19720,-630,5,-3.10,671439825,33786,17.92,20350,20350,19640,26450,14250,20350,19873.32,6.16,0,2508,21716,21032,20516,19832,19316,21375,20175,747,6100,5000,15050,10,1,14947628,2948,-68.95,0.21,12,0.23,-286.00,94495.00,21550,20240509,-8.49,17000,20240805,16.00,21200,-6.98,20250514,17980,9.68,20250409,21400,-7.85,20240516,17000,16.00,20240805,0.65,Y,002320,5000,747 억,,921495,N,N,3128,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 20250516 160125 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19620 -40 5 -0.20 319493580 16262 33.45 19870 19870 19560 25550 13770 19660 19646.64 6.12 0 -1095 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2933 -68.60 0.21 12 0.11 -286.00 94495.00 21550 20240509 -8.96 17000 20240805 15.41 21200 -7.45 20250514 17980 9.12 20250409 21400 -8.32 20240516 17000 15.41 20240805 0.77 Y 002320 5000 747 억 914810 N N 2007 N 00 N
3 20250516 150126 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19570 -90 5 -0.46 278475560 14170 29.15 19870 19870 19560 25550 13770 19660 19652.47 6.12 0 -367 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2925 -68.43 0.21 12 0.09 -286.00 94495.00 21550 20240509 -9.19 17000 20240805 15.12 21200 -7.69 20250514 17980 8.84 20250409 21400 -8.55 20240516 17000 15.12 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
4 20250516 140125 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19600 -60 5 -0.31 258338550 13142 27.03 19870 19870 19560 25550 13770 19660 19657.48 6.12 0 218 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2930 -68.53 0.21 12 0.09 -286.00 94495.00 21550 20240509 -9.05 17000 20240805 15.29 21200 -7.55 20250514 17980 9.01 20250409 21400 -8.41 20240516 17000 15.29 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
5 20250516 130125 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19570 -90 5 -0.46 238032700 12105 24.90 19870 19870 19560 25550 13770 19660 19664.00 6.12 0 24 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2925 -68.43 0.21 12 0.08 -286.00 94495.00 21550 20240509 -9.19 17000 20240805 15.12 21200 -7.69 20250514 17980 8.84 20250409 21400 -8.55 20240516 17000 15.12 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
6 20250516 120124 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19600 -60 5 -0.31 218894080 11128 22.89 19870 19870 19560 25550 13770 19660 19670.57 6.12 0 47 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2930 -68.53 0.21 12 0.07 -286.00 94495.00 21550 20240509 -9.05 17000 20240805 15.29 21200 -7.55 20250514 17980 9.01 20250409 21400 -8.41 20240516 17000 15.29 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
7 20250516 110123 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19680 20 2 0.10 164013710 8331 17.14 19870 19870 19560 25550 13770 19660 19687.16 6.12 0 -535 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2942 -68.81 0.21 12 0.06 -286.00 94495.00 21550 20240509 -8.68 17000 20240805 15.76 21200 -7.17 20250514 17980 9.45 20250409 21400 -8.04 20240516 17000 15.76 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
8 20250516 100126 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19720 60 2 0.31 101554060 5164 10.62 19870 19870 19560 25550 13770 19660 19665.77 6.12 0 -318 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2948 -68.95 0.21 12 0.03 -286.00 94495.00 21550 20240509 -8.49 17000 20240805 16.00 21200 -6.98 20250514 17980 9.68 20250409 21400 -7.85 20240516 17000 16.00 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
9 20250516 090125 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19810 150 2 0.76 3674390 185 0.38 19870 19870 19810 25550 13770 19660 19861.57 6.12 0 -24 20686 20172 19836 19322 18986 20005 19155 747 5890 5000 14540 10 1 14947628 2961 -69.27 0.21 12 0.00 -286.00 94495.00 21550 20240509 -8.07 17000 20240805 16.53 21200 -6.56 20250514 17980 10.18 20250409 21400 -7.43 20240516 17000 16.53 20240805 0.77 Y 002320 5000 747 억 914810 N N 1831 N 00 N
10 20250515 160129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19660 -690 5 -3.39 960951390 48562 25.76 20350 20350 19500 26450 14250 20350 19788.23 6.16 0 3993 21716 21032 20516 19832 19316 21375 20175 747 6100 5000 15050 10 1 14947628 2939 -68.74 0.21 12 0.32 -286.00 94495.00 21550 20240509 -8.77 17000 20240805 15.65 21200 -7.26 20250514 17980 9.34 20250409 21400 -8.13 20240516 17000 15.65 20240805 0.65 Y 002320 5000 747 억 921495 N N 1831 N 00 N
11 20250515 150129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19600 -750 5 -3.69 842319685 42498 22.54 20350 20350 19520 26450 14250 20350 19820.22 6.16 0 4050 21716 21032 20516 19832 19316 21375 20175 747 6100 5000 15050 10 1 14947628 2930 -68.53 0.21 12 0.28 -286.00 94495.00 21550 20240509 -9.05 17000 20240805 15.29 21200 -7.55 20250514 17980 9.01 20250409 21400 -8.41 20240516 17000 15.29 20240805 0.65 Y 002320 5000 747 억 921495 N N 3128 N 00 N
12 20250515 140129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19720 -630 5 -3.10 671439825 33786 17.92 20350 20350 19640 26450 14250 20350 19873.32 6.16 0 2508 21716 21032 20516 19832 19316 21375 20175 747 6100 5000 15050 10 1 14947628 2948 -68.95 0.21 12 0.23 -286.00 94495.00 21550 20240509 -8.49 17000 20240805 16.00 21200 -6.98 20250514 17980 9.68 20250409 21400 -7.85 20240516 17000 16.00 20240805 0.65 Y 002320 5000 747 억 921495 N N 3128 N 00 N