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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002320/price/prices-20250201.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
20250221,160132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19650,30,2,0.15,133532380,6806,41.84,19520,19690,19520,25500,13740,19620,19619.80,5.58,0,-901,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2937,11.24,0.21,12,0.05,1748.00,95708.00,26950,20240208,-27.09,17000,20240805,15.59,19780,-0.66,20250218,18950,3.69,20250102,25500,-22.94,20240306,17000,15.59,20240805,0.71,N,002320,5000,747 억,,834502,N,N,8,N,00,N
20250221,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19640,20,2,0.10,125634730,6404,39.37,19520,19690,19520,25500,13740,19620,19618.17,5.58,0,-901,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2936,11.24,0.21,12,0.04,1748.00,95708.00,26950,20240208,-27.12,17000,20240805,15.53,19780,-0.71,20250218,18950,3.64,20250102,25500,-22.98,20240306,17000,15.53,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250221,140132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-20,5,-0.10,113630610,5793,35.62,19520,19690,19520,25500,13740,19620,19615.16,5.58,0,-964,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2930,11.21,0.20,12,0.04,1748.00,95708.00,26950,20240208,-27.27,17000,20240805,15.29,19780,-0.91,20250218,18950,3.43,20250102,25500,-23.14,20240306,17000,15.29,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250221,130132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-20,5,-0.10,74725460,3811,23.43,19520,19690,19520,25500,13740,19620,19607.84,5.58,0,-753,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2930,11.21,0.20,12,0.03,1748.00,95708.00,26950,20240208,-27.27,17000,20240805,15.29,19780,-0.91,20250218,18950,3.43,20250102,25500,-23.14,20240306,17000,15.29,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250221,120133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19590,-30,5,-0.15,60302670,3075,18.91,19520,19690,19520,25500,13740,19620,19610.62,5.58,0,-519,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2928,11.21,0.20,12,0.02,1748.00,95708.00,26950,20240208,-27.31,17000,20240805,15.24,19780,-0.96,20250218,18950,3.38,20250102,25500,-23.18,20240306,17000,15.24,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250221,110132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19580,-40,5,-0.20,55114190,2810,17.28,19520,19690,19520,25500,13740,19620,19613.59,5.58,0,-532,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2927,11.20,0.20,12,0.02,1748.00,95708.00,26950,20240208,-27.35,17000,20240805,15.18,19780,-1.01,20250218,18950,3.32,20250102,25500,-23.22,20240306,17000,15.18,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250221,100133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19630,10,2,0.05,39971590,2038,12.53,19520,19690,19520,25500,13740,19620,19613.15,5.58,0,-1,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2934,11.23,0.21,12,0.01,1748.00,95708.00,26950,20240208,-27.16,17000,20240805,15.47,19780,-0.76,20250218,18950,3.59,20250102,25500,-23.02,20240306,17000,15.47,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250221,090132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19520,-100,5,-0.51,175680,9,0.06,19520,19520,19520,25500,13740,19620,19520.00,5.58,0,1,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2918,11.17,0.20,12,0.00,1748.00,95708.00,26950,20240208,-27.57,17000,20240805,14.82,19780,-1.31,20250218,18950,3.01,20250102,25500,-23.45,20240306,17000,14.82,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N
20250220,160132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19620,150,2,0.77,318862000,16261,55.62,19600,19750,19460,25300,13630,19470,19608.99,5.54,0,5645,19656,19562,19496,19402,19336,19610,19450,747,5830,5000,14400,10,1,14947628,2933,11.22,0.20,12,0.11,1748.00,95708.00,27050,20240207,-27.47,17000,20240805,15.41,19780,-0.81,20250218,18950,3.54,20250102,25500,-23.06,20240306,17000,15.41,20240805,0.73,N,002320,5000,747 억,,828044,N,N,5,N,00,N
20250220,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19620,150,2,0.77,315232440,16076,54.98,19600,19750,19460,25300,13630,19470,19608.89,5.54,0,5604,19656,19562,19496,19402,19336,19610,19450,747,5830,5000,14400,10,1,14947628,2933,11.22,0.20,12,0.11,1748.00,95708.00,27050,20240207,-27.47,17000,20240805,15.41,19780,-0.81,20250218,18950,3.54,20250102,25500,-23.06,20240306,17000,15.41,20240805,0.73,N,002320,5000,747 억,,828044,N,N,14,N,00,N
20250220,140132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19660,190,2,0.98,301486440,15376,52.59,19600,19750,19460,25300,13630,19470,19607.60,5.54,0,5354,19656,19562,19496,19402,19336,19610,19450,747,5830,5000,14400,10,1,14947628,2939,11.25,0.21,12,0.10,1748.00,95708.00,27050,20240207,-27.32,17000,20240805,15.65,19780,-0.61,20250218,18950,3.75,20250102,25500,-22.90,20240306,17000,15.65,20240805,0.73,N,002320,5000,747 억,,828044,N,N,14,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 20250221 160132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19650 30 2 0.15 133532380 6806 41.84 19520 19690 19520 25500 13740 19620 19619.80 5.58 0 -901 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2937 11.24 0.21 12 0.05 1748.00 95708.00 26950 20240208 -27.09 17000 20240805 15.59 19780 -0.66 20250218 18950 3.69 20250102 25500 -22.94 20240306 17000 15.59 20240805 0.71 N 002320 5000 747 억 834502 N N 8 N 00 N
3 20250221 150132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19640 20 2 0.10 125634730 6404 39.37 19520 19690 19520 25500 13740 19620 19618.17 5.58 0 -901 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2936 11.24 0.21 12 0.04 1748.00 95708.00 26950 20240208 -27.12 17000 20240805 15.53 19780 -0.71 20250218 18950 3.64 20250102 25500 -22.98 20240306 17000 15.53 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
4 20250221 140132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19600 -20 5 -0.10 113630610 5793 35.62 19520 19690 19520 25500 13740 19620 19615.16 5.58 0 -964 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2930 11.21 0.20 12 0.04 1748.00 95708.00 26950 20240208 -27.27 17000 20240805 15.29 19780 -0.91 20250218 18950 3.43 20250102 25500 -23.14 20240306 17000 15.29 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
5 20250221 130132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19600 -20 5 -0.10 74725460 3811 23.43 19520 19690 19520 25500 13740 19620 19607.84 5.58 0 -753 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2930 11.21 0.20 12 0.03 1748.00 95708.00 26950 20240208 -27.27 17000 20240805 15.29 19780 -0.91 20250218 18950 3.43 20250102 25500 -23.14 20240306 17000 15.29 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
6 20250221 120133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19590 -30 5 -0.15 60302670 3075 18.91 19520 19690 19520 25500 13740 19620 19610.62 5.58 0 -519 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2928 11.21 0.20 12 0.02 1748.00 95708.00 26950 20240208 -27.31 17000 20240805 15.24 19780 -0.96 20250218 18950 3.38 20250102 25500 -23.18 20240306 17000 15.24 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
7 20250221 110132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19580 -40 5 -0.20 55114190 2810 17.28 19520 19690 19520 25500 13740 19620 19613.59 5.58 0 -532 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2927 11.20 0.20 12 0.02 1748.00 95708.00 26950 20240208 -27.35 17000 20240805 15.18 19780 -1.01 20250218 18950 3.32 20250102 25500 -23.22 20240306 17000 15.18 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
8 20250221 100133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19630 10 2 0.05 39971590 2038 12.53 19520 19690 19520 25500 13740 19620 19613.15 5.58 0 -1 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2934 11.23 0.21 12 0.01 1748.00 95708.00 26950 20240208 -27.16 17000 20240805 15.47 19780 -0.76 20250218 18950 3.59 20250102 25500 -23.02 20240306 17000 15.47 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
9 20250221 090132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19520 -100 5 -0.51 175680 9 0.06 19520 19520 19520 25500 13740 19620 19520.00 5.58 0 1 19900 19760 19610 19470 19320 19830 19540 747 5880 5000 14510 10 1 14947628 2918 11.17 0.20 12 0.00 1748.00 95708.00 26950 20240208 -27.57 17000 20240805 14.82 19780 -1.31 20250218 18950 3.01 20250102 25500 -23.45 20240306 17000 14.82 20240805 0.71 N 002320 5000 747 억 834502 N N 5 N 00 N
10 20250220 160132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19620 150 2 0.77 318862000 16261 55.62 19600 19750 19460 25300 13630 19470 19608.99 5.54 0 5645 19656 19562 19496 19402 19336 19610 19450 747 5830 5000 14400 10 1 14947628 2933 11.22 0.20 12 0.11 1748.00 95708.00 27050 20240207 -27.47 17000 20240805 15.41 19780 -0.81 20250218 18950 3.54 20250102 25500 -23.06 20240306 17000 15.41 20240805 0.73 N 002320 5000 747 억 828044 N N 5 N 00 N
11 20250220 150132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19620 150 2 0.77 315232440 16076 54.98 19600 19750 19460 25300 13630 19470 19608.89 5.54 0 5604 19656 19562 19496 19402 19336 19610 19450 747 5830 5000 14400 10 1 14947628 2933 11.22 0.20 12 0.11 1748.00 95708.00 27050 20240207 -27.47 17000 20240805 15.41 19780 -0.81 20250218 18950 3.54 20250102 25500 -23.06 20240306 17000 15.41 20240805 0.73 N 002320 5000 747 억 828044 N N 14 N 00 N
12 20250220 140132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19660 190 2 0.98 301486440 15376 52.59 19600 19750 19460 25300 13630 19470 19607.60 5.54 0 5354 19656 19562 19496 19402 19336 19610 19450 747 5830 5000 14400 10 1 14947628 2939 11.25 0.21 12 0.10 1748.00 95708.00 27050 20240207 -27.32 17000 20240805 15.65 19780 -0.61 20250218 18950 3.75 20250102 25500 -22.90 20240306 17000 15.65 20240805 0.73 N 002320 5000 747 억 828044 N N 14 N 00 N