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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002320/price/prices-20250301.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
20250306,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19760,110,2,0.56,240214790,12187,69.21,19740,19830,19500,25500,13760,19650,19710.74,5.49,0,6648,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2954,11.30,0.21,12,0.08,1748.00,95708.00,25500,20240306,-22.51,17000,20240805,16.24,19830,-0.35,20250306,18950,4.27,20250102,25500,-22.51,20240306,17000,16.24,20240805,0.61,N,002320,5000,747 억,,820781,N,N,3,N,00,N
20250306,150129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19770,120,2,0.61,228845140,11612,65.94,19740,19830,19500,25500,13760,19650,19707.64,5.49,0,6573,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2955,11.31,0.21,12,0.08,1748.00,95708.00,25500,20240306,-22.47,17000,20240805,16.29,19830,-0.30,20250306,18950,4.33,20250102,25500,-22.47,20240306,17000,16.29,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250306,140130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19790,140,2,0.71,223406760,11337,64.38,19740,19830,19500,25500,13760,19650,19705.99,5.49,0,6538,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2958,11.32,0.21,12,0.08,1748.00,95708.00,25500,20240306,-22.39,17000,20240805,16.41,19830,-0.20,20250306,18950,4.43,20250102,25500,-22.39,20240306,17000,16.41,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250306,130129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19830,180,2,0.92,212692550,10796,61.31,19740,19830,19500,25500,13760,19650,19701.05,5.49,0,6283,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2964,11.34,0.21,12,0.07,1748.00,95708.00,25500,20240306,-22.24,17000,20240805,16.65,19830,0.00,20250306,18950,4.64,20250102,25500,-22.24,20240306,17000,16.65,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250306,120130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19740,90,2,0.46,160564570,8161,46.34,19740,19760,19500,25500,13760,19650,19674.62,5.49,0,4528,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2951,11.29,0.21,12,0.05,1748.00,95708.00,25500,20240306,-22.59,17000,20240805,16.12,19800,-0.30,20250226,18950,4.17,20250102,25500,-22.59,20240306,17000,16.12,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250306,110129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19710,60,2,0.31,111057380,5652,32.10,19740,19740,19500,25500,13760,19650,19649.22,5.49,0,3176,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2946,11.28,0.21,12,0.04,1748.00,95708.00,25500,20240306,-22.71,17000,20240805,15.94,19800,-0.45,20250226,18950,4.01,20250102,25500,-22.71,20240306,17000,15.94,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250306,100130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19670,20,2,0.10,66460390,3387,19.23,19740,19740,19500,25500,13760,19650,19622.20,5.49,0,1429,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2940,11.25,0.21,12,0.02,1748.00,95708.00,25500,20240306,-22.86,17000,20240805,15.71,19800,-0.66,20250226,18950,3.80,20250102,25500,-22.86,20240306,17000,15.71,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250306,090130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19650,0,3,0.00,2072370,105,0.60,19740,19740,19650,25500,13760,19650,19736.86,5.49,0,26,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2937,11.24,0.21,12,0.00,1748.00,95708.00,25500,20240306,-22.94,17000,20240805,15.59,19800,-0.76,20250226,18950,3.69,20250102,25500,-22.94,20240306,17000,15.59,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N
20250305,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19650,150,2,0.77,343980000,17606,188.48,19490,19650,19470,25350,13650,19500,19537.66,5.47,0,1546,19906,19702,19596,19392,19286,19650,19340,747,5850,5000,14430,10,1,14947628,2937,11.24,0.21,12,0.12,1748.00,95708.00,25500,20240306,-22.94,17000,20240805,15.59,19800,-0.76,20250226,18950,3.69,20250102,25500,-22.94,20240306,17000,15.59,20240805,0.63,N,002320,5000,747 억,,817051,N,N,6,N,00,N
20250305,150129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19630,130,2,0.67,330554750,16922,181.16,19490,19650,19470,25350,13650,19500,19534.02,5.47,0,1744,19906,19702,19596,19392,19286,19650,19340,747,5850,5000,14430,10,1,14947628,2934,11.23,0.21,12,0.11,1748.00,95708.00,25500,20240306,-23.02,17000,20240805,15.47,19800,-0.86,20250226,18950,3.59,20250102,25500,-23.02,20240306,17000,15.47,20240805,0.63,N,002320,5000,747 억,,817051,N,N,5,N,00,N
20250305,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19590,90,2,0.46,301189250,15425,165.13,19490,19650,19470,25350,13650,19500,19526.05,5.47,0,1423,19906,19702,19596,19392,19286,19650,19340,747,5850,5000,14430,10,1,14947628,2928,11.21,0.20,12,0.10,1748.00,95708.00,25500,20240306,-23.18,17000,20240805,15.24,19800,-1.06,20250226,18950,3.38,20250102,25500,-23.18,20240306,17000,15.24,20240805,0.63,N,002320,5000,747 억,,817051,N,N,5,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 20250306 160129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19760 110 2 0.56 240214790 12187 69.21 19740 19830 19500 25500 13760 19650 19710.74 5.49 0 6648 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2954 11.30 0.21 12 0.08 1748.00 95708.00 25500 20240306 -22.51 17000 20240805 16.24 19830 -0.35 20250306 18950 4.27 20250102 25500 -22.51 20240306 17000 16.24 20240805 0.61 N 002320 5000 747 억 820781 N N 3 N 00 N
3 20250306 150129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19770 120 2 0.61 228845140 11612 65.94 19740 19830 19500 25500 13760 19650 19707.64 5.49 0 6573 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2955 11.31 0.21 12 0.08 1748.00 95708.00 25500 20240306 -22.47 17000 20240805 16.29 19830 -0.30 20250306 18950 4.33 20250102 25500 -22.47 20240306 17000 16.29 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
4 20250306 140130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19790 140 2 0.71 223406760 11337 64.38 19740 19830 19500 25500 13760 19650 19705.99 5.49 0 6538 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2958 11.32 0.21 12 0.08 1748.00 95708.00 25500 20240306 -22.39 17000 20240805 16.41 19830 -0.20 20250306 18950 4.43 20250102 25500 -22.39 20240306 17000 16.41 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
5 20250306 130129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19830 180 2 0.92 212692550 10796 61.31 19740 19830 19500 25500 13760 19650 19701.05 5.49 0 6283 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2964 11.34 0.21 12 0.07 1748.00 95708.00 25500 20240306 -22.24 17000 20240805 16.65 19830 0.00 20250306 18950 4.64 20250102 25500 -22.24 20240306 17000 16.65 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
6 20250306 120130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19740 90 2 0.46 160564570 8161 46.34 19740 19760 19500 25500 13760 19650 19674.62 5.49 0 4528 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2951 11.29 0.21 12 0.05 1748.00 95708.00 25500 20240306 -22.59 17000 20240805 16.12 19800 -0.30 20250226 18950 4.17 20250102 25500 -22.59 20240306 17000 16.12 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
7 20250306 110129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19710 60 2 0.31 111057380 5652 32.10 19740 19740 19500 25500 13760 19650 19649.22 5.49 0 3176 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2946 11.28 0.21 12 0.04 1748.00 95708.00 25500 20240306 -22.71 17000 20240805 15.94 19800 -0.45 20250226 18950 4.01 20250102 25500 -22.71 20240306 17000 15.94 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
8 20250306 100130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19670 20 2 0.10 66460390 3387 19.23 19740 19740 19500 25500 13760 19650 19622.20 5.49 0 1429 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2940 11.25 0.21 12 0.02 1748.00 95708.00 25500 20240306 -22.86 17000 20240805 15.71 19800 -0.66 20250226 18950 3.80 20250102 25500 -22.86 20240306 17000 15.71 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
9 20250306 090130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19650 0 3 0.00 2072370 105 0.60 19740 19740 19650 25500 13760 19650 19736.86 5.49 0 26 19770 19710 19590 19530 19410 19740 19560 747 5850 5000 14540 10 1 14947628 2937 11.24 0.21 12 0.00 1748.00 95708.00 25500 20240306 -22.94 17000 20240805 15.59 19800 -0.76 20250226 18950 3.69 20250102 25500 -22.94 20240306 17000 15.59 20240805 0.61 N 002320 5000 747 억 820781 N N 6 N 00 N
10 20250305 160129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19650 150 2 0.77 343980000 17606 188.48 19490 19650 19470 25350 13650 19500 19537.66 5.47 0 1546 19906 19702 19596 19392 19286 19650 19340 747 5850 5000 14430 10 1 14947628 2937 11.24 0.21 12 0.12 1748.00 95708.00 25500 20240306 -22.94 17000 20240805 15.59 19800 -0.76 20250226 18950 3.69 20250102 25500 -22.94 20240306 17000 15.59 20240805 0.63 N 002320 5000 747 억 817051 N N 6 N 00 N
11 20250305 150129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19630 130 2 0.67 330554750 16922 181.16 19490 19650 19470 25350 13650 19500 19534.02 5.47 0 1744 19906 19702 19596 19392 19286 19650 19340 747 5850 5000 14430 10 1 14947628 2934 11.23 0.21 12 0.11 1748.00 95708.00 25500 20240306 -23.02 17000 20240805 15.47 19800 -0.86 20250226 18950 3.59 20250102 25500 -23.02 20240306 17000 15.47 20240805 0.63 N 002320 5000 747 억 817051 N N 5 N 00 N
12 20250305 140129 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19590 90 2 0.46 301189250 15425 165.13 19490 19650 19470 25350 13650 19500 19526.05 5.47 0 1423 19906 19702 19596 19392 19286 19650 19340 747 5850 5000 14430 10 1 14947628 2928 11.21 0.20 12 0.10 1748.00 95708.00 25500 20240306 -23.18 17000 20240805 15.24 19800 -1.06 20250226 18950 3.38 20250102 25500 -23.18 20240306 17000 15.24 20240805 0.63 N 002320 5000 747 억 817051 N N 5 N 00 N