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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19470,-40,5,-0.21,569610140,29238,298.01,19430,19590,19430,25350,13660,19510,19481.84,5.54,0,118,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2910,11.14,0.20,12,0.20,1748.00,95708.00,27050,20240207,-28.02,17000,20240805,14.53,19780,-1.57,20250218,18950,2.74,20250102,25500,-23.65,20240306,17000,14.53,20240805,0.73,N,002320,5000,747 억,,827923,N,N,14,N,00,N
20250219,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19470,-40,5,-0.21,559720470,28730,292.83,19430,19590,19430,25350,13660,19510,19482.09,5.54,0,517,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2910,11.14,0.20,12,0.19,1748.00,95708.00,27050,20240207,-28.02,17000,20240805,14.53,19780,-1.57,20250218,18950,2.74,20250102,25500,-23.65,20240306,17000,14.53,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250219,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19490,-20,5,-0.10,218652080,11223,114.39,19430,19590,19430,25350,13660,19510,19482.50,5.54,0,319,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2913,11.15,0.20,12,0.08,1748.00,95708.00,27050,20240207,-27.95,17000,20240805,14.65,19780,-1.47,20250218,18950,2.85,20250102,25500,-23.57,20240306,17000,14.65,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250219,130131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19480,-30,5,-0.15,211561300,10859,110.68,19430,19590,19430,25350,13660,19510,19482.58,5.54,0,455,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2912,11.14,0.20,12,0.07,1748.00,95708.00,27050,20240207,-27.99,17000,20240805,14.59,19780,-1.52,20250218,18950,2.80,20250102,25500,-23.61,20240306,17000,14.59,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250219,120131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19480,-30,5,-0.15,151235560,7760,79.09,19430,19590,19430,25350,13660,19510,19489.12,5.54,0,772,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2912,11.14,0.20,12,0.05,1748.00,95708.00,27050,20240207,-27.99,17000,20240805,14.59,19780,-1.52,20250218,18950,2.80,20250102,25500,-23.61,20240306,17000,14.59,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250219,110131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19500,-10,5,-0.05,132712810,6809,69.40,19430,19590,19430,25350,13660,19510,19490.79,5.54,0,856,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2915,11.16,0.20,12,0.05,1748.00,95708.00,27050,20240207,-27.91,17000,20240805,14.71,19780,-1.42,20250218,18950,2.90,20250102,25500,-23.53,20240306,17000,14.71,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250219,100131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19500,-10,5,-0.05,123097350,6316,64.38,19430,19590,19430,25350,13660,19510,19489.76,5.54,0,821,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2915,11.16,0.20,12,0.04,1748.00,95708.00,27050,20240207,-27.91,17000,20240805,14.71,19780,-1.42,20250218,18950,2.90,20250102,25500,-23.53,20240306,17000,14.71,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250219,090131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19430,-80,5,-0.41,3303100,170,1.73,19430,19430,19430,25350,13660,19510,19430.00,5.54,0,0,19890,19700,19590,19400,19290,19645,19345,747,5840,5000,14430,10,1,14947628,2904,11.12,0.20,12,0.00,1748.00,95708.00,27050,20240207,-28.17,17000,20240805,14.29,19780,-1.77,20250218,18950,2.53,20250102,25500,-23.80,20240306,17000,14.29,20240805,0.73,N,002320,5000,747 억,,827923,N,N,0,N,00,N
20250218,160131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,-150,5,-0.76,191783090,9811,76.83,19620,19780,19480,25550,13770,19660,19547.86,5.56,0,-1894,19880,19770,19630,19520,19380,19825,19575,747,5890,5000,14540,10,1,14947628,2916,11.16,0.20,12,0.07,1748.00,95708.00,27100,20240205,-28.01,17000,20240805,14.76,19780,-1.37,20250218,18950,2.96,20250102,25500,-23.49,20240306,17000,14.76,20240805,0.72,N,002320,5000,747 억,,830548,N,N,6,N,00,N
20250218,150131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19570,-90,5,-0.46,186609460,9546,74.75,19620,19780,19480,25550,13770,19660,19548.45,5.56,0,-1806,19880,19770,19630,19520,19380,19825,19575,747,5890,5000,14540,10,1,14947628,2925,11.20,0.20,12,0.06,1748.00,95708.00,27100,20240205,-27.79,17000,20240805,15.12,19780,-1.06,20250218,18950,3.27,20250102,25500,-23.25,20240306,17000,15.12,20240805,0.72,N,002320,5000,747 억,,830548,N,N,6,N,00,N
20250218,140132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19500,-160,5,-0.81,136614570,6982,54.68,19620,19780,19500,25550,13770,19660,19566.68,5.56,0,-1821,19880,19770,19630,19520,19380,19825,19575,747,5890,5000,14540,10,1,14947628,2915,11.16,0.20,12,0.05,1748.00,95708.00,27100,20240205,-28.04,17000,20240805,14.71,19780,-1.42,20250218,18950,2.90,20250102,25500,-23.53,20240306,17000,14.71,20240805,0.72,N,002320,5000,747 억,,830548,N,N,6,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 20250219 160131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19470 -40 5 -0.21 569610140 29238 298.01 19430 19590 19430 25350 13660 19510 19481.84 5.54 0 118 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2910 11.14 0.20 12 0.20 1748.00 95708.00 27050 20240207 -28.02 17000 20240805 14.53 19780 -1.57 20250218 18950 2.74 20250102 25500 -23.65 20240306 17000 14.53 20240805 0.73 N 002320 5000 747 억 827923 N N 14 N 00 N
3 20250219 150132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19470 -40 5 -0.21 559720470 28730 292.83 19430 19590 19430 25350 13660 19510 19482.09 5.54 0 517 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2910 11.14 0.20 12 0.19 1748.00 95708.00 27050 20240207 -28.02 17000 20240805 14.53 19780 -1.57 20250218 18950 2.74 20250102 25500 -23.65 20240306 17000 14.53 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
4 20250219 140131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19490 -20 5 -0.10 218652080 11223 114.39 19430 19590 19430 25350 13660 19510 19482.50 5.54 0 319 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2913 11.15 0.20 12 0.08 1748.00 95708.00 27050 20240207 -27.95 17000 20240805 14.65 19780 -1.47 20250218 18950 2.85 20250102 25500 -23.57 20240306 17000 14.65 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
5 20250219 130131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19480 -30 5 -0.15 211561300 10859 110.68 19430 19590 19430 25350 13660 19510 19482.58 5.54 0 455 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2912 11.14 0.20 12 0.07 1748.00 95708.00 27050 20240207 -27.99 17000 20240805 14.59 19780 -1.52 20250218 18950 2.80 20250102 25500 -23.61 20240306 17000 14.59 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
6 20250219 120131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19480 -30 5 -0.15 151235560 7760 79.09 19430 19590 19430 25350 13660 19510 19489.12 5.54 0 772 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2912 11.14 0.20 12 0.05 1748.00 95708.00 27050 20240207 -27.99 17000 20240805 14.59 19780 -1.52 20250218 18950 2.80 20250102 25500 -23.61 20240306 17000 14.59 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
7 20250219 110131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19500 -10 5 -0.05 132712810 6809 69.40 19430 19590 19430 25350 13660 19510 19490.79 5.54 0 856 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2915 11.16 0.20 12 0.05 1748.00 95708.00 27050 20240207 -27.91 17000 20240805 14.71 19780 -1.42 20250218 18950 2.90 20250102 25500 -23.53 20240306 17000 14.71 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
8 20250219 100131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19500 -10 5 -0.05 123097350 6316 64.38 19430 19590 19430 25350 13660 19510 19489.76 5.54 0 821 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2915 11.16 0.20 12 0.04 1748.00 95708.00 27050 20240207 -27.91 17000 20240805 14.71 19780 -1.42 20250218 18950 2.90 20250102 25500 -23.53 20240306 17000 14.71 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
9 20250219 090131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19430 -80 5 -0.41 3303100 170 1.73 19430 19430 19430 25350 13660 19510 19430.00 5.54 0 0 19890 19700 19590 19400 19290 19645 19345 747 5840 5000 14430 10 1 14947628 2904 11.12 0.20 12 0.00 1748.00 95708.00 27050 20240207 -28.17 17000 20240805 14.29 19780 -1.77 20250218 18950 2.53 20250102 25500 -23.80 20240306 17000 14.29 20240805 0.73 N 002320 5000 747 억 827923 N N 0 N 00 N
10 20250218 160131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19510 -150 5 -0.76 191783090 9811 76.83 19620 19780 19480 25550 13770 19660 19547.86 5.56 0 -1894 19880 19770 19630 19520 19380 19825 19575 747 5890 5000 14540 10 1 14947628 2916 11.16 0.20 12 0.07 1748.00 95708.00 27100 20240205 -28.01 17000 20240805 14.76 19780 -1.37 20250218 18950 2.96 20250102 25500 -23.49 20240306 17000 14.76 20240805 0.72 N 002320 5000 747 억 830548 N N 6 N 00 N
11 20250218 150131 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19570 -90 5 -0.46 186609460 9546 74.75 19620 19780 19480 25550 13770 19660 19548.45 5.56 0 -1806 19880 19770 19630 19520 19380 19825 19575 747 5890 5000 14540 10 1 14947628 2925 11.20 0.20 12 0.06 1748.00 95708.00 27100 20240205 -27.79 17000 20240805 15.12 19780 -1.06 20250218 18950 3.27 20250102 25500 -23.25 20240306 17000 15.12 20240805 0.72 N 002320 5000 747 억 830548 N N 6 N 00 N
12 20250218 140132 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19500 -160 5 -0.81 136614570 6982 54.68 19620 19780 19500 25550 13770 19660 19566.68 5.56 0 -1821 19880 19770 19630 19520 19380 19825 19575 747 5890 5000 14540 10 1 14947628 2915 11.16 0.20 12 0.05 1748.00 95708.00 27100 20240205 -28.04 17000 20240805 14.71 19780 -1.42 20250218 18950 2.90 20250102 25500 -23.53 20240306 17000 14.71 20240805 0.72 N 002320 5000 747 억 830548 N N 6 N 00 N