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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002320/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160124,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21350,250,2,1.18,624889550,29313,122.95,21100,21450,21000,27400,14800,21100,21317.83,6.46,0,3636,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3192,-74.65,0.23,12,0.20,-286.00,94495.00,23850,20250715,-10.48,17000,20240805,25.59,23850,-10.48,20250715,17980,18.74,20250409,23850,-10.48,20250715,17270,23.62,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,5587,N,00,N
20250806,150124,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21350,250,2,1.18,595422050,27934,117.16,21100,21450,21000,27400,14800,21100,21315.32,6.46,0,4202,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3192,-74.65,0.23,12,0.19,-286.00,94495.00,23850,20250715,-10.48,17000,20240805,25.59,23850,-10.48,20250715,17980,18.74,20250409,23850,-10.48,20250715,17270,23.62,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,N,00,N
20250806,140125,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21350,250,2,1.18,550553200,25832,108.35,21100,21450,21000,27400,14800,21100,21312.84,6.46,0,4218,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3192,-74.65,0.23,12,0.17,-286.00,94495.00,23850,20250715,-10.48,17000,20240805,25.59,23850,-10.48,20250715,17980,18.74,20250409,23850,-10.48,20250715,17270,23.62,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,N,00,N
20250806,130124,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21350,250,2,1.18,491128350,23044,96.65,21100,21450,21000,27400,14800,21100,21312.63,6.46,0,5667,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3192,-74.65,0.23,12,0.15,-286.00,94495.00,23850,20250715,-10.48,17000,20240805,25.59,23850,-10.48,20250715,17980,18.74,20250409,23850,-10.48,20250715,17270,23.62,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,N,00,N
20250806,120124,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21450,350,2,1.66,419731825,19698,82.62,21100,21450,21000,27400,14800,21100,21308.35,6.46,0,5722,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3207,-75.00,0.23,12,0.13,-286.00,94495.00,23850,20250715,-10.06,17000,20240805,26.18,23850,-10.06,20250715,17980,19.30,20250409,23850,-10.06,20250715,17270,24.20,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,N,00,N
20250806,110125,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21400,300,2,1.42,300241975,14112,59.19,21100,21400,21000,27400,14800,21100,21275.65,6.46,0,3629,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3200,-74.83,0.23,12,0.09,-286.00,94495.00,23850,20250715,-10.27,17000,20240805,25.88,23850,-10.27,20250715,17980,19.02,20250409,23850,-10.27,20250715,17270,23.91,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,N,00,N
20250806,100123,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21200,100,2,0.47,93602850,4408,18.49,21100,21350,21000,27400,14800,21100,21234.77,6.46,0,1128,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3170,-74.13,0.22,12,0.03,-286.00,94495.00,23850,20250715,-11.11,17000,20240805,24.71,23850,-11.11,20250715,17980,17.91,20250409,23850,-11.11,20250715,17270,22.76,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,N,00,N
20250806,090125,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,21100,0,3,0.00,2526650,120,0.50,21100,21100,21000,27400,14800,21100,21055.42,6.46,0,-2,21533,21316,21033,20816,20533,21425,20925,748,6300,5000,15610,50,1,14951519,3155,-73.78,0.22,12,0.00,-286.00,94495.00,23850,20250715,-11.53,17000,20240805,24.12,23850,-11.53,20250715,17980,17.35,20250409,23850,-11.53,20250715,17270,22.18,20240806,0.74,Y,002320,5000,747 억,,966083,N,N,1278,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 20250806 160124 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21350 250 2 1.18 624889550 29313 122.95 21100 21450 21000 27400 14800 21100 21317.83 6.46 0 3636 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3192 -74.65 0.23 12 0.20 -286.00 94495.00 23850 20250715 -10.48 17000 20240805 25.59 23850 -10.48 20250715 17980 18.74 20250409 23850 -10.48 20250715 17270 23.62 20240806 0.74 Y 002320 5000 747 억 966083 N N 5587 N 00 N
3 20250806 150124 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21350 250 2 1.18 595422050 27934 117.16 21100 21450 21000 27400 14800 21100 21315.32 6.46 0 4202 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3192 -74.65 0.23 12 0.19 -286.00 94495.00 23850 20250715 -10.48 17000 20240805 25.59 23850 -10.48 20250715 17980 18.74 20250409 23850 -10.48 20250715 17270 23.62 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N
4 20250806 140125 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21350 250 2 1.18 550553200 25832 108.35 21100 21450 21000 27400 14800 21100 21312.84 6.46 0 4218 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3192 -74.65 0.23 12 0.17 -286.00 94495.00 23850 20250715 -10.48 17000 20240805 25.59 23850 -10.48 20250715 17980 18.74 20250409 23850 -10.48 20250715 17270 23.62 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N
5 20250806 130124 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21350 250 2 1.18 491128350 23044 96.65 21100 21450 21000 27400 14800 21100 21312.63 6.46 0 5667 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3192 -74.65 0.23 12 0.15 -286.00 94495.00 23850 20250715 -10.48 17000 20240805 25.59 23850 -10.48 20250715 17980 18.74 20250409 23850 -10.48 20250715 17270 23.62 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N
6 20250806 120124 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21450 350 2 1.66 419731825 19698 82.62 21100 21450 21000 27400 14800 21100 21308.35 6.46 0 5722 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3207 -75.00 0.23 12 0.13 -286.00 94495.00 23850 20250715 -10.06 17000 20240805 26.18 23850 -10.06 20250715 17980 19.30 20250409 23850 -10.06 20250715 17270 24.20 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N
7 20250806 110125 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21400 300 2 1.42 300241975 14112 59.19 21100 21400 21000 27400 14800 21100 21275.65 6.46 0 3629 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3200 -74.83 0.23 12 0.09 -286.00 94495.00 23850 20250715 -10.27 17000 20240805 25.88 23850 -10.27 20250715 17980 19.02 20250409 23850 -10.27 20250715 17270 23.91 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N
8 20250806 100123 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21200 100 2 0.47 93602850 4408 18.49 21100 21350 21000 27400 14800 21100 21234.77 6.46 0 1128 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3170 -74.13 0.22 12 0.03 -286.00 94495.00 23850 20250715 -11.11 17000 20240805 24.71 23850 -11.11 20250715 17980 17.91 20250409 23850 -11.11 20250715 17270 22.76 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N
9 20250806 090125 55 40.00 KOSPI 운송·창고 N N N Y 40 N 21100 0 3 0.00 2526650 120 0.50 21100 21100 21000 27400 14800 21100 21055.42 6.46 0 -2 21533 21316 21033 20816 20533 21425 20925 748 6300 5000 15610 50 1 14951519 3155 -73.78 0.22 12 0.00 -286.00 94495.00 23850 20250715 -11.53 17000 20240805 24.12 23850 -11.53 20250715 17980 17.35 20250409 23850 -11.53 20250715 17270 22.18 20240806 0.74 Y 002320 5000 747 억 966083 N N 1278 N 00 N