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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002320/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
20250429,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19200,230,2,1.21,149385520,7808,122.40,19050,19230,18970,24650,13280,18970,19132.37,5.96,0,3528,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2870,-67.13,0.20,12,0.05,-286.00,94495.00,21600,20240424,-11.11,17000,20240805,12.94,19830,-3.18,20250306,17980,6.79,20250409,21550,-10.90,20240509,17000,12.94,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,47,N,00,N
20250429,150131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19120,150,2,0.79,119747930,6262,98.17,19050,19230,18970,24650,13280,18970,19122.95,5.96,0,2072,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2858,-66.85,0.20,12,0.04,-286.00,94495.00,21600,20240424,-11.48,17000,20240805,12.47,19830,-3.58,20250306,17980,6.34,20250409,21550,-11.28,20240509,17000,12.47,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250429,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19090,120,2,0.63,95328970,4983,78.12,19050,19230,18970,24650,13280,18970,19130.84,5.96,0,1548,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2854,-66.75,0.20,12,0.03,-286.00,94495.00,21600,20240424,-11.62,17000,20240805,12.29,19830,-3.73,20250306,17980,6.17,20250409,21550,-11.42,20240509,17000,12.29,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250429,130132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19100,130,2,0.69,76446160,3993,62.60,19050,19230,18970,24650,13280,18970,19145.04,5.96,0,1176,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2855,-66.78,0.20,12,0.03,-286.00,94495.00,21600,20240424,-11.57,17000,20240805,12.35,19830,-3.68,20250306,17980,6.23,20250409,21550,-11.37,20240509,17000,12.35,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250429,120132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19110,140,2,0.74,73886840,3859,60.50,19050,19230,18970,24650,13280,18970,19146.63,5.96,0,1170,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2856,-66.82,0.20,12,0.03,-286.00,94495.00,21600,20240424,-11.53,17000,20240805,12.41,19830,-3.63,20250306,17980,6.28,20250409,21550,-11.32,20240509,17000,12.41,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250429,110131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19120,150,2,0.79,68859590,3596,56.37,19050,19230,18970,24650,13280,18970,19148.94,5.96,0,1262,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2858,-66.85,0.20,12,0.02,-286.00,94495.00,21600,20240424,-11.48,17000,20240805,12.47,19830,-3.58,20250306,17980,6.34,20250409,21550,-11.28,20240509,17000,12.47,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250429,100132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19110,140,2,0.74,22179840,1163,18.23,19050,19180,18970,24650,13280,18970,19071.23,5.96,0,137,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2856,-66.82,0.20,12,0.01,-286.00,94495.00,21600,20240424,-11.53,17000,20240805,12.41,19830,-3.63,20250306,17980,6.28,20250409,21550,-11.32,20240509,17000,12.41,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250429,090132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19050,80,2,0.42,285730,15,0.24,19050,19050,19040,24650,13280,18970,19048.67,5.96,0,0,19123,19046,19003,18926,18883,19025,18905,747,5680,5000,14030,10,1,14947628,2848,-66.61,0.20,12,0.00,-286.00,94495.00,21600,20240424,-11.81,17000,20240805,12.06,19830,-3.93,20250306,17980,5.95,20250409,21550,-11.60,20240509,17000,12.06,20240805,0.66,Y,002320,5000,747 억,,891109,N,N,362,N,00,N
20250428,160131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18970,-60,5,-0.32,121302310,6379,46.44,19050,19080,18960,24700,13330,19030,19015.88,5.99,0,-1947,19296,19162,18916,18782,18536,19230,18850,747,5670,5000,14080,10,1,14947628,2836,-66.33,0.20,12,0.04,-286.00,94495.00,21600,20240424,-12.18,17000,20240805,11.59,19830,-4.34,20250306,17980,5.51,20250409,21550,-11.97,20240509,17000,11.59,20240805,0.66,Y,002320,5000,747 억,,894672,N,N,362,N,00,N
20250428,150131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19000,-30,5,-0.16,107899580,5673,41.30,19050,19080,18960,24700,13330,19030,19019.84,5.99,0,-1604,19296,19162,18916,18782,18536,19230,18850,747,5670,5000,14080,10,1,14947628,2840,-66.43,0.20,12,0.04,-286.00,94495.00,21600,20240424,-12.04,17000,20240805,11.76,19830,-4.19,20250306,17980,5.67,20250409,21550,-11.83,20240509,17000,11.76,20240805,0.66,Y,002320,5000,747 억,,894672,N,N,392,N,00,N
20250428,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19010,-20,5,-0.11,82981350,4363,31.76,19050,19080,18960,24700,13330,19030,19019.33,5.99,0,-929,19296,19162,18916,18782,18536,19230,18850,747,5670,5000,14080,10,1,14947628,2842,-66.47,0.20,12,0.03,-286.00,94495.00,21600,20240424,-11.99,17000,20240805,11.82,19830,-4.14,20250306,17980,5.73,20250409,21550,-11.79,20240509,17000,11.82,20240805,0.66,Y,002320,5000,747 억,,894672,N,N,392,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 20250429 160130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19200 230 2 1.21 149385520 7808 122.40 19050 19230 18970 24650 13280 18970 19132.37 5.96 0 3528 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2870 -67.13 0.20 12 0.05 -286.00 94495.00 21600 20240424 -11.11 17000 20240805 12.94 19830 -3.18 20250306 17980 6.79 20250409 21550 -10.90 20240509 17000 12.94 20240805 0.66 Y 002320 5000 747 억 891109 N N 47 N 00 N
3 20250429 150131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19120 150 2 0.79 119747930 6262 98.17 19050 19230 18970 24650 13280 18970 19122.95 5.96 0 2072 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2858 -66.85 0.20 12 0.04 -286.00 94495.00 21600 20240424 -11.48 17000 20240805 12.47 19830 -3.58 20250306 17980 6.34 20250409 21550 -11.28 20240509 17000 12.47 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
4 20250429 140131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19090 120 2 0.63 95328970 4983 78.12 19050 19230 18970 24650 13280 18970 19130.84 5.96 0 1548 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2854 -66.75 0.20 12 0.03 -286.00 94495.00 21600 20240424 -11.62 17000 20240805 12.29 19830 -3.73 20250306 17980 6.17 20250409 21550 -11.42 20240509 17000 12.29 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
5 20250429 130132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19100 130 2 0.69 76446160 3993 62.60 19050 19230 18970 24650 13280 18970 19145.04 5.96 0 1176 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2855 -66.78 0.20 12 0.03 -286.00 94495.00 21600 20240424 -11.57 17000 20240805 12.35 19830 -3.68 20250306 17980 6.23 20250409 21550 -11.37 20240509 17000 12.35 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
6 20250429 120132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19110 140 2 0.74 73886840 3859 60.50 19050 19230 18970 24650 13280 18970 19146.63 5.96 0 1170 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2856 -66.82 0.20 12 0.03 -286.00 94495.00 21600 20240424 -11.53 17000 20240805 12.41 19830 -3.63 20250306 17980 6.28 20250409 21550 -11.32 20240509 17000 12.41 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
7 20250429 110131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19120 150 2 0.79 68859590 3596 56.37 19050 19230 18970 24650 13280 18970 19148.94 5.96 0 1262 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2858 -66.85 0.20 12 0.02 -286.00 94495.00 21600 20240424 -11.48 17000 20240805 12.47 19830 -3.58 20250306 17980 6.34 20250409 21550 -11.28 20240509 17000 12.47 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
8 20250429 100132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19110 140 2 0.74 22179840 1163 18.23 19050 19180 18970 24650 13280 18970 19071.23 5.96 0 137 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2856 -66.82 0.20 12 0.01 -286.00 94495.00 21600 20240424 -11.53 17000 20240805 12.41 19830 -3.63 20250306 17980 6.28 20250409 21550 -11.32 20240509 17000 12.41 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
9 20250429 090132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19050 80 2 0.42 285730 15 0.24 19050 19050 19040 24650 13280 18970 19048.67 5.96 0 0 19123 19046 19003 18926 18883 19025 18905 747 5680 5000 14030 10 1 14947628 2848 -66.61 0.20 12 0.00 -286.00 94495.00 21600 20240424 -11.81 17000 20240805 12.06 19830 -3.93 20250306 17980 5.95 20250409 21550 -11.60 20240509 17000 12.06 20240805 0.66 Y 002320 5000 747 억 891109 N N 362 N 00 N
10 20250428 160131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18970 -60 5 -0.32 121302310 6379 46.44 19050 19080 18960 24700 13330 19030 19015.88 5.99 0 -1947 19296 19162 18916 18782 18536 19230 18850 747 5670 5000 14080 10 1 14947628 2836 -66.33 0.20 12 0.04 -286.00 94495.00 21600 20240424 -12.18 17000 20240805 11.59 19830 -4.34 20250306 17980 5.51 20250409 21550 -11.97 20240509 17000 11.59 20240805 0.66 Y 002320 5000 747 억 894672 N N 362 N 00 N
11 20250428 150131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19000 -30 5 -0.16 107899580 5673 41.30 19050 19080 18960 24700 13330 19030 19019.84 5.99 0 -1604 19296 19162 18916 18782 18536 19230 18850 747 5670 5000 14080 10 1 14947628 2840 -66.43 0.20 12 0.04 -286.00 94495.00 21600 20240424 -12.04 17000 20240805 11.76 19830 -4.19 20250306 17980 5.67 20250409 21550 -11.83 20240509 17000 11.76 20240805 0.66 Y 002320 5000 747 억 894672 N N 392 N 00 N
12 20250428 140131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19010 -20 5 -0.11 82981350 4363 31.76 19050 19080 18960 24700 13330 19030 19019.33 5.99 0 -929 19296 19162 18916 18782 18536 19230 18850 747 5670 5000 14080 10 1 14947628 2842 -66.47 0.20 12 0.03 -286.00 94495.00 21600 20240424 -11.99 17000 20240805 11.82 19830 -4.14 20250306 17980 5.73 20250409 21550 -11.79 20240509 17000 11.82 20240805 0.66 Y 002320 5000 747 억 894672 N N 392 N 00 N