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
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
20250512,160128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19010,300,2,1.60,267209330,14183,88.77,18710,19060,18650,24300,13100,18710,18840.11,5.96,0,3881,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2842,-66.47,0.20,12,0.09,-286.00,94495.00,21550,20240509,-11.79,17000,20240805,11.82,19830,-4.14,20250306,17980,5.73,20250409,21400,-11.17,20240513,17000,11.82,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1292,N,00,N
20250512,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19020,310,2,1.66,259063530,13755,86.09,18710,19040,18650,24300,13100,18710,18834.14,5.96,0,3817,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2843,-66.50,0.20,12,0.09,-286.00,94495.00,21550,20240509,-11.74,17000,20240805,11.88,19830,-4.08,20250306,17980,5.78,20250409,21400,-11.12,20240513,17000,11.88,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250512,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18990,280,2,1.50,246720490,13106,82.03,18710,19030,18650,24300,13100,18710,18825.00,5.96,0,3543,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2839,-66.40,0.20,12,0.09,-286.00,94495.00,21550,20240509,-11.88,17000,20240805,11.71,19830,-4.24,20250306,17980,5.62,20250409,21400,-11.26,20240513,17000,11.71,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250512,130128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18950,240,2,1.28,226860790,12060,75.48,18710,19020,18650,24300,13100,18710,18811.01,5.96,0,3279,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2833,-66.26,0.20,12,0.08,-286.00,94495.00,21550,20240509,-12.06,17000,20240805,11.47,19830,-4.44,20250306,17980,5.39,20250409,21400,-11.45,20240513,17000,11.47,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250512,120129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18960,250,2,1.34,222046870,11806,73.89,18710,19020,18650,24300,13100,18710,18807.97,5.96,0,3221,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2834,-66.29,0.20,12,0.08,-286.00,94495.00,21550,20240509,-12.02,17000,20240805,11.53,19830,-4.39,20250306,17980,5.45,20250409,21400,-11.40,20240513,17000,11.53,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250512,110129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18940,230,2,1.23,194101220,10333,64.67,18710,18980,18650,24300,13100,18710,18784.59,5.96,0,3429,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2831,-66.22,0.20,12,0.07,-286.00,94495.00,21550,20240509,-12.11,17000,20240805,11.41,19830,-4.49,20250306,17980,5.34,20250409,21400,-11.50,20240513,17000,11.41,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250512,100129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18860,150,2,0.80,169822180,9050,56.64,18710,18880,18650,24300,13100,18710,18764.88,5.96,0,3309,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2819,-65.94,0.20,12,0.06,-286.00,94495.00,21550,20240509,-12.48,17000,20240805,10.94,19830,-4.89,20250306,17980,4.89,20250409,21400,-11.87,20240513,17000,10.94,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250512,090129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18650,-60,5,-0.32,1065430,57,0.36,18710,18710,18650,24300,13100,18710,18691.75,5.96,0,2,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2788,-65.21,0.20,12,0.00,-286.00,94495.00,21550,20240509,-13.46,17000,20240805,9.71,19830,-5.95,20250306,17980,3.73,20250409,21400,-12.85,20240513,17000,9.71,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
20250509,160128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18710,-130,5,-0.69,297891620,15938,124.76,18960,18960,18620,24450,13190,18840,18690.62,5.98,0,-1624,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2797,-65.42,0.20,12,0.11,-286.00,94495.00,21550,20240509,-13.18,17000,20240805,10.06,19830,-5.65,20250306,17980,4.06,20250409,21550,-13.18,20240509,17000,10.06,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1298,N,00,N
20250509,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18650,-190,5,-1.01,281103380,15039,117.72,18960,18960,18620,24450,13190,18840,18691.63,5.98,0,-1327,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2788,-65.21,0.20,12,0.10,-286.00,94495.00,21550,20240509,-13.46,17000,20240805,9.71,19830,-5.95,20250306,17980,3.73,20250409,21550,-13.46,20240509,17000,9.71,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N
20250509,140128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18700,-140,5,-0.74,200459780,10717,83.89,18960,18960,18650,24450,13190,18840,18704.84,5.98,0,-1319,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2795,-65.38,0.20,12,0.07,-286.00,94495.00,21550,20240509,-13.23,17000,20240805,10.00,19830,-5.70,20250306,17980,4.00,20250409,21550,-13.23,20240509,17000,10.00,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,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 160128 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19010 300 2 1.60 267209330 14183 88.77 18710 19060 18650 24300 13100 18710 18840.11 5.96 0 3881 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2842 -66.47 0.20 12 0.09 -286.00 94495.00 21550 20240509 -11.79 17000 20240805 11.82 19830 -4.14 20250306 17980 5.73 20250409 21400 -11.17 20240513 17000 11.82 20240805 0.63 Y 002320 5000 747 억 891289 N N 1292 N 00 N
3 20250512 150128 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19020 310 2 1.66 259063530 13755 86.09 18710 19040 18650 24300 13100 18710 18834.14 5.96 0 3817 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2843 -66.50 0.20 12 0.09 -286.00 94495.00 21550 20240509 -11.74 17000 20240805 11.88 19830 -4.08 20250306 17980 5.78 20250409 21400 -11.12 20240513 17000 11.88 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
4 20250512 140129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18990 280 2 1.50 246720490 13106 82.03 18710 19030 18650 24300 13100 18710 18825.00 5.96 0 3543 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2839 -66.40 0.20 12 0.09 -286.00 94495.00 21550 20240509 -11.88 17000 20240805 11.71 19830 -4.24 20250306 17980 5.62 20250409 21400 -11.26 20240513 17000 11.71 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
5 20250512 130128 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18950 240 2 1.28 226860790 12060 75.48 18710 19020 18650 24300 13100 18710 18811.01 5.96 0 3279 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2833 -66.26 0.20 12 0.08 -286.00 94495.00 21550 20240509 -12.06 17000 20240805 11.47 19830 -4.44 20250306 17980 5.39 20250409 21400 -11.45 20240513 17000 11.47 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
6 20250512 120129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18960 250 2 1.34 222046870 11806 73.89 18710 19020 18650 24300 13100 18710 18807.97 5.96 0 3221 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2834 -66.29 0.20 12 0.08 -286.00 94495.00 21550 20240509 -12.02 17000 20240805 11.53 19830 -4.39 20250306 17980 5.45 20250409 21400 -11.40 20240513 17000 11.53 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
7 20250512 110129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18940 230 2 1.23 194101220 10333 64.67 18710 18980 18650 24300 13100 18710 18784.59 5.96 0 3429 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2831 -66.22 0.20 12 0.07 -286.00 94495.00 21550 20240509 -12.11 17000 20240805 11.41 19830 -4.49 20250306 17980 5.34 20250409 21400 -11.50 20240513 17000 11.41 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
8 20250512 100129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18860 150 2 0.80 169822180 9050 56.64 18710 18880 18650 24300 13100 18710 18764.88 5.96 0 3309 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2819 -65.94 0.20 12 0.06 -286.00 94495.00 21550 20240509 -12.48 17000 20240805 10.94 19830 -4.89 20250306 17980 4.89 20250409 21400 -11.87 20240513 17000 10.94 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
9 20250512 090129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18650 -60 5 -0.32 1065430 57 0.36 18710 18710 18650 24300 13100 18710 18691.75 5.96 0 2 19103 18906 18763 18566 18423 18835 18495 747 5590 5000 13840 10 1 14947628 2788 -65.21 0.20 12 0.00 -286.00 94495.00 21550 20240509 -13.46 17000 20240805 9.71 19830 -5.95 20250306 17980 3.73 20250409 21400 -12.85 20240513 17000 9.71 20240805 0.63 Y 002320 5000 747 억 891289 N N 1298 N 00 N
10 20250509 160128 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18710 -130 5 -0.69 297891620 15938 124.76 18960 18960 18620 24450 13190 18840 18690.62 5.98 0 -1624 19133 18986 18843 18696 18553 19060 18770 747 5610 5000 13940 10 1 14947628 2797 -65.42 0.20 12 0.11 -286.00 94495.00 21550 20240509 -13.18 17000 20240805 10.06 19830 -5.65 20250306 17980 4.06 20250409 21550 -13.18 20240509 17000 10.06 20240805 0.65 Y 002320 5000 747 억 893791 N N 1298 N 00 N
11 20250509 150128 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18650 -190 5 -1.01 281103380 15039 117.72 18960 18960 18620 24450 13190 18840 18691.63 5.98 0 -1327 19133 18986 18843 18696 18553 19060 18770 747 5610 5000 13940 10 1 14947628 2788 -65.21 0.20 12 0.10 -286.00 94495.00 21550 20240509 -13.46 17000 20240805 9.71 19830 -5.95 20250306 17980 3.73 20250409 21550 -13.46 20240509 17000 9.71 20240805 0.65 Y 002320 5000 747 억 893791 N N 1225 N 00 N
12 20250509 140128 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18700 -140 5 -0.74 200459780 10717 83.89 18960 18960 18650 24450 13190 18840 18704.84 5.98 0 -1319 19133 18986 18843 18696 18553 19060 18770 747 5610 5000 13940 10 1 14947628 2795 -65.38 0.20 12 0.07 -286.00 94495.00 21550 20240509 -13.23 17000 20240805 10.00 19830 -5.70 20250306 17980 4.00 20250409 21550 -13.23 20240509 17000 10.00 20240805 0.65 Y 002320 5000 747 억 893791 N N 1225 N 00 N