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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18100,-80,5,-0.44,438852080,24228,165.30,18200,18310,18050,23600,12730,18180,18113.49,6.28,0,-1101,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2706,-63.29,0.19,12,0.16,-286.00,94495.00,23150,20240404,-21.81,17000,20240805,6.47,19830,-8.72,20250306,17980,0.67,20250409,21600,-16.20,20240424,17000,6.47,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,1712,N,00,N
20250414,150130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18110,-70,5,-0.39,423717780,23392,159.60,18200,18310,18050,23600,12730,18180,18113.79,6.28,0,-701,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2707,-63.32,0.19,12,0.16,-286.00,94495.00,23150,20240404,-21.77,17000,20240805,6.53,19830,-8.67,20250306,17980,0.72,20250409,21600,-16.16,20240424,17000,6.53,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250414,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18100,-80,5,-0.44,399429470,22051,150.45,18200,18310,18050,23600,12730,18180,18113.89,6.28,0,-43,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2706,-63.29,0.19,12,0.15,-286.00,94495.00,23150,20240404,-21.81,17000,20240805,6.47,19830,-8.72,20250306,17980,0.67,20250409,21600,-16.20,20240424,17000,6.47,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250414,130130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18190,10,2,0.06,217002200,11979,81.73,18200,18310,18050,23600,12730,18180,18115.22,6.28,0,-24,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2719,-63.60,0.19,12,0.08,-286.00,94495.00,23150,20240404,-21.43,17000,20240805,7.00,19830,-8.27,20250306,17980,1.17,20250409,21600,-15.79,20240424,17000,7.00,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250414,120130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18160,-20,5,-0.11,198759620,10975,74.88,18200,18310,18050,23600,12730,18180,18110.22,6.28,0,60,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2714,-63.50,0.19,12,0.07,-286.00,94495.00,23150,20240404,-21.56,17000,20240805,6.82,19830,-8.42,20250306,17980,1.00,20250409,21600,-15.93,20240424,17000,6.82,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250414,110129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18170,-10,5,-0.06,67223630,3704,25.27,18200,18310,18050,23600,12730,18180,18148.93,6.28,0,-593,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2716,-63.53,0.19,12,0.02,-286.00,94495.00,23150,20240404,-21.51,17000,20240805,6.88,19830,-8.37,20250306,17980,1.06,20250409,21600,-15.88,20240424,17000,6.88,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250414,100129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18130,-50,5,-0.28,59433590,3275,22.34,18200,18310,18050,23600,12730,18180,18147.66,6.28,0,-699,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2710,-63.39,0.19,12,0.02,-286.00,94495.00,23150,20240404,-21.68,17000,20240805,6.65,19830,-8.57,20250306,17980,0.83,20250409,21600,-16.06,20240424,17000,6.65,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250414,090129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18170,-10,5,-0.06,3654410,201,1.37,18200,18200,18170,23600,12730,18180,18181.14,6.28,0,-167,18460,18320,18170,18030,17880,18245,17955,747,5420,5000,13450,10,1,14947628,2716,-63.53,0.19,12,0.00,-286.00,94495.00,23150,20240404,-21.51,17000,20240805,6.88,19830,-8.37,20250306,17980,1.06,20250409,21600,-15.88,20240424,17000,6.88,20240805,0.63,Y,002320,5000,747 억,,938918,N,N,2356,N,00,N
20250411,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18180,-250,5,-1.36,264253465,14606,193.46,18280,18310,18020,23950,12910,18430,18092.01,6.31,0,-4503,18810,18620,18410,18220,18010,18515,18115,747,5520,5000,13630,10,1,14947628,2717,-63.57,0.19,12,0.10,-286.00,94495.00,23150,20240404,-21.47,17000,20240805,6.94,19830,-8.32,20250306,17980,1.11,20250409,22350,-18.66,20240411,17000,6.94,20240805,0.64,Y,002320,5000,747 억,,943124,N,N,2356,N,00,N
20250411,150130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18080,-350,5,-1.90,220213335,12172,161.22,18280,18310,18020,23950,12910,18430,18091.80,6.31,0,-3517,18810,18620,18410,18220,18010,18515,18115,747,5520,5000,13630,10,1,14947628,2703,-63.22,0.19,12,0.08,-286.00,94495.00,23150,20240404,-21.90,17000,20240805,6.35,19830,-8.83,20250306,17980,0.56,20250409,22350,-19.11,20240411,17000,6.35,20240805,0.64,Y,002320,5000,747 억,,943124,N,N,1757,N,00,N
20250411,140130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18040,-390,5,-2.12,169041735,9335,123.64,18280,18310,18030,23950,12910,18430,18108.38,6.31,0,-2281,18810,18620,18410,18220,18010,18515,18115,747,5520,5000,13630,10,1,14947628,2697,-63.08,0.19,12,0.06,-286.00,94495.00,23150,20240404,-22.07,17000,20240805,6.12,19830,-9.03,20250306,17980,0.33,20250409,22350,-19.28,20240411,17000,6.12,20240805,0.64,Y,002320,5000,747 억,,943124,N,N,1757,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 20250414 160130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18100 -80 5 -0.44 438852080 24228 165.30 18200 18310 18050 23600 12730 18180 18113.49 6.28 0 -1101 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2706 -63.29 0.19 12 0.16 -286.00 94495.00 23150 20240404 -21.81 17000 20240805 6.47 19830 -8.72 20250306 17980 0.67 20250409 21600 -16.20 20240424 17000 6.47 20240805 0.63 Y 002320 5000 747 억 938918 N N 1712 N 00 N
3 20250414 150130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18110 -70 5 -0.39 423717780 23392 159.60 18200 18310 18050 23600 12730 18180 18113.79 6.28 0 -701 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2707 -63.32 0.19 12 0.16 -286.00 94495.00 23150 20240404 -21.77 17000 20240805 6.53 19830 -8.67 20250306 17980 0.72 20250409 21600 -16.16 20240424 17000 6.53 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
4 20250414 140129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18100 -80 5 -0.44 399429470 22051 150.45 18200 18310 18050 23600 12730 18180 18113.89 6.28 0 -43 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2706 -63.29 0.19 12 0.15 -286.00 94495.00 23150 20240404 -21.81 17000 20240805 6.47 19830 -8.72 20250306 17980 0.67 20250409 21600 -16.20 20240424 17000 6.47 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
5 20250414 130130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18190 10 2 0.06 217002200 11979 81.73 18200 18310 18050 23600 12730 18180 18115.22 6.28 0 -24 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2719 -63.60 0.19 12 0.08 -286.00 94495.00 23150 20240404 -21.43 17000 20240805 7.00 19830 -8.27 20250306 17980 1.17 20250409 21600 -15.79 20240424 17000 7.00 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
6 20250414 120130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18160 -20 5 -0.11 198759620 10975 74.88 18200 18310 18050 23600 12730 18180 18110.22 6.28 0 60 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2714 -63.50 0.19 12 0.07 -286.00 94495.00 23150 20240404 -21.56 17000 20240805 6.82 19830 -8.42 20250306 17980 1.00 20250409 21600 -15.93 20240424 17000 6.82 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
7 20250414 110129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18170 -10 5 -0.06 67223630 3704 25.27 18200 18310 18050 23600 12730 18180 18148.93 6.28 0 -593 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2716 -63.53 0.19 12 0.02 -286.00 94495.00 23150 20240404 -21.51 17000 20240805 6.88 19830 -8.37 20250306 17980 1.06 20250409 21600 -15.88 20240424 17000 6.88 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
8 20250414 100129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18130 -50 5 -0.28 59433590 3275 22.34 18200 18310 18050 23600 12730 18180 18147.66 6.28 0 -699 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2710 -63.39 0.19 12 0.02 -286.00 94495.00 23150 20240404 -21.68 17000 20240805 6.65 19830 -8.57 20250306 17980 0.83 20250409 21600 -16.06 20240424 17000 6.65 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
9 20250414 090129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18170 -10 5 -0.06 3654410 201 1.37 18200 18200 18170 23600 12730 18180 18181.14 6.28 0 -167 18460 18320 18170 18030 17880 18245 17955 747 5420 5000 13450 10 1 14947628 2716 -63.53 0.19 12 0.00 -286.00 94495.00 23150 20240404 -21.51 17000 20240805 6.88 19830 -8.37 20250306 17980 1.06 20250409 21600 -15.88 20240424 17000 6.88 20240805 0.63 Y 002320 5000 747 억 938918 N N 2356 N 00 N
10 20250411 160129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18180 -250 5 -1.36 264253465 14606 193.46 18280 18310 18020 23950 12910 18430 18092.01 6.31 0 -4503 18810 18620 18410 18220 18010 18515 18115 747 5520 5000 13630 10 1 14947628 2717 -63.57 0.19 12 0.10 -286.00 94495.00 23150 20240404 -21.47 17000 20240805 6.94 19830 -8.32 20250306 17980 1.11 20250409 22350 -18.66 20240411 17000 6.94 20240805 0.64 Y 002320 5000 747 억 943124 N N 2356 N 00 N
11 20250411 150130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18080 -350 5 -1.90 220213335 12172 161.22 18280 18310 18020 23950 12910 18430 18091.80 6.31 0 -3517 18810 18620 18410 18220 18010 18515 18115 747 5520 5000 13630 10 1 14947628 2703 -63.22 0.19 12 0.08 -286.00 94495.00 23150 20240404 -21.90 17000 20240805 6.35 19830 -8.83 20250306 17980 0.56 20250409 22350 -19.11 20240411 17000 6.35 20240805 0.64 Y 002320 5000 747 억 943124 N N 1757 N 00 N
12 20250411 140130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 18040 -390 5 -2.12 169041735 9335 123.64 18280 18310 18030 23950 12910 18430 18108.38 6.31 0 -2281 18810 18620 18410 18220 18010 18515 18115 747 5520 5000 13630 10 1 14947628 2697 -63.08 0.19 12 0.06 -286.00 94495.00 23150 20240404 -22.07 17000 20240805 6.12 19830 -9.03 20250306 17980 0.33 20250409 22350 -19.28 20240411 17000 6.12 20240805 0.64 Y 002320 5000 747 억 943124 N N 1757 N 00 N