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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19380,20,2,0.10,275735380,14181,132.21,19470,19560,19300,25150,13560,19360,19444.00,5.41,0,2379,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2897,11.09,0.20,12,0.09,1748.00,95708.00,27300,20240130,-29.01,17000,20240805,14.00,19670,-1.47,20250108,18950,2.27,20250102,26350,-26.45,20240213,17000,14.00,20240805,0.74,N,002320,5000,747 억,,808875,N,N,58,N,00,N
20250212,150130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19410,50,2,0.26,245094880,12605,117.52,19470,19560,19300,25150,13560,19360,19444.26,5.41,0,2370,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2901,11.10,0.20,12,0.08,1748.00,95708.00,27300,20240130,-28.90,17000,20240805,14.18,19670,-1.32,20250108,18950,2.43,20250102,26350,-26.34,20240213,17000,14.18,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250212,140130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19430,70,2,0.36,230863130,11872,110.68,19470,19560,19300,25150,13560,19360,19446.02,5.41,0,2362,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2904,11.12,0.20,12,0.08,1748.00,95708.00,27300,20240130,-28.83,17000,20240805,14.29,19670,-1.22,20250108,18950,2.53,20250102,26350,-26.26,20240213,17000,14.29,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250212,130130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19450,90,2,0.46,208240770,10707,99.82,19470,19560,19300,25150,13560,19360,19449.03,5.41,0,2282,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2907,11.13,0.20,12,0.07,1748.00,95708.00,27300,20240130,-28.75,17000,20240805,14.41,19670,-1.12,20250108,18950,2.64,20250102,26350,-26.19,20240213,17000,14.41,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250212,120130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19440,80,2,0.41,167738710,8625,80.41,19470,19560,19300,25150,13560,19360,19447.97,5.41,0,2893,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2906,11.12,0.20,12,0.06,1748.00,95708.00,27300,20240130,-28.79,17000,20240805,14.35,19670,-1.17,20250108,18950,2.59,20250102,26350,-26.22,20240213,17000,14.35,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250212,110130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19440,80,2,0.41,145399180,7476,69.70,19470,19560,19300,25150,13560,19360,19448.79,5.41,0,2387,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2906,11.12,0.20,12,0.05,1748.00,95708.00,27300,20240130,-28.79,17000,20240805,14.35,19670,-1.17,20250108,18950,2.59,20250102,26350,-26.22,20240213,17000,14.35,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250212,100130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19530,170,2,0.88,117171110,6028,56.20,19470,19560,19300,25150,13560,19360,19437.81,5.41,0,2336,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2919,11.17,0.20,12,0.04,1748.00,95708.00,27300,20240130,-28.46,17000,20240805,14.88,19670,-0.71,20250108,18950,3.06,20250102,26350,-25.88,20240213,17000,14.88,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250212,090130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19470,110,2,0.57,311520,16,0.15,19470,19470,19470,25150,13560,19360,19470.00,5.41,0,-2,19546,19452,19366,19272,19186,19500,19320,747,5790,5000,14320,10,1,14947628,2910,11.14,0.20,12,0.00,1748.00,95708.00,27300,20240130,-28.68,17000,20240805,14.53,19670,-1.02,20250108,18950,2.74,20250102,26350,-26.11,20240213,17000,14.53,20240805,0.74,N,002320,5000,747 억,,808875,N,N,0,N,00,N
20250211,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19360,70,2,0.36,207229200,10726,76.00,19290,19460,19280,25050,13510,19290,19320.27,5.41,0,-2040,19663,19476,19363,19176,19063,19570,19270,747,5760,5000,14270,10,1,14947628,2894,11.08,0.20,12,0.07,1748.00,95708.00,27300,20240130,-29.08,17000,20240805,13.88,19670,-1.58,20250108,18950,2.16,20250102,26350,-26.53,20240213,17000,13.88,20240805,0.74,N,002320,5000,747 억,,809406,N,N,0,N,00,N
20250211,150130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19360,70,2,0.36,197167550,10206,72.32,19290,19460,19280,25050,13510,19290,19318.79,5.41,0,-2156,19663,19476,19363,19176,19063,19570,19270,747,5760,5000,14270,10,1,14947628,2894,11.08,0.20,12,0.07,1748.00,95708.00,27300,20240130,-29.08,17000,20240805,13.88,19670,-1.58,20250108,18950,2.16,20250102,26350,-26.53,20240213,17000,13.88,20240805,0.74,N,002320,5000,747 억,,809406,N,N,0,N,00,N
20250211,140130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19320,30,2,0.16,180110000,9324,66.07,19290,19460,19280,25050,13510,19290,19316.82,5.41,0,-2364,19663,19476,19363,19176,19063,19570,19270,747,5760,5000,14270,10,1,14947628,2888,11.05,0.20,12,0.06,1748.00,95708.00,27300,20240130,-29.23,17000,20240805,13.65,19670,-1.78,20250108,18950,1.95,20250102,26350,-26.68,20240213,17000,13.65,20240805,0.74,N,002320,5000,747 억,,809406,N,N,0,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 20250212 160130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19380 20 2 0.10 275735380 14181 132.21 19470 19560 19300 25150 13560 19360 19444.00 5.41 0 2379 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2897 11.09 0.20 12 0.09 1748.00 95708.00 27300 20240130 -29.01 17000 20240805 14.00 19670 -1.47 20250108 18950 2.27 20250102 26350 -26.45 20240213 17000 14.00 20240805 0.74 N 002320 5000 747 억 808875 N N 58 N 00 N
3 20250212 150130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19410 50 2 0.26 245094880 12605 117.52 19470 19560 19300 25150 13560 19360 19444.26 5.41 0 2370 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2901 11.10 0.20 12 0.08 1748.00 95708.00 27300 20240130 -28.90 17000 20240805 14.18 19670 -1.32 20250108 18950 2.43 20250102 26350 -26.34 20240213 17000 14.18 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
4 20250212 140130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19430 70 2 0.36 230863130 11872 110.68 19470 19560 19300 25150 13560 19360 19446.02 5.41 0 2362 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2904 11.12 0.20 12 0.08 1748.00 95708.00 27300 20240130 -28.83 17000 20240805 14.29 19670 -1.22 20250108 18950 2.53 20250102 26350 -26.26 20240213 17000 14.29 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
5 20250212 130130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19450 90 2 0.46 208240770 10707 99.82 19470 19560 19300 25150 13560 19360 19449.03 5.41 0 2282 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2907 11.13 0.20 12 0.07 1748.00 95708.00 27300 20240130 -28.75 17000 20240805 14.41 19670 -1.12 20250108 18950 2.64 20250102 26350 -26.19 20240213 17000 14.41 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
6 20250212 120130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19440 80 2 0.41 167738710 8625 80.41 19470 19560 19300 25150 13560 19360 19447.97 5.41 0 2893 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2906 11.12 0.20 12 0.06 1748.00 95708.00 27300 20240130 -28.79 17000 20240805 14.35 19670 -1.17 20250108 18950 2.59 20250102 26350 -26.22 20240213 17000 14.35 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
7 20250212 110130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19440 80 2 0.41 145399180 7476 69.70 19470 19560 19300 25150 13560 19360 19448.79 5.41 0 2387 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2906 11.12 0.20 12 0.05 1748.00 95708.00 27300 20240130 -28.79 17000 20240805 14.35 19670 -1.17 20250108 18950 2.59 20250102 26350 -26.22 20240213 17000 14.35 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
8 20250212 100130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19530 170 2 0.88 117171110 6028 56.20 19470 19560 19300 25150 13560 19360 19437.81 5.41 0 2336 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2919 11.17 0.20 12 0.04 1748.00 95708.00 27300 20240130 -28.46 17000 20240805 14.88 19670 -0.71 20250108 18950 3.06 20250102 26350 -25.88 20240213 17000 14.88 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
9 20250212 090130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19470 110 2 0.57 311520 16 0.15 19470 19470 19470 25150 13560 19360 19470.00 5.41 0 -2 19546 19452 19366 19272 19186 19500 19320 747 5790 5000 14320 10 1 14947628 2910 11.14 0.20 12 0.00 1748.00 95708.00 27300 20240130 -28.68 17000 20240805 14.53 19670 -1.02 20250108 18950 2.74 20250102 26350 -26.11 20240213 17000 14.53 20240805 0.74 N 002320 5000 747 억 808875 N N 0 N 00 N
10 20250211 160130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19360 70 2 0.36 207229200 10726 76.00 19290 19460 19280 25050 13510 19290 19320.27 5.41 0 -2040 19663 19476 19363 19176 19063 19570 19270 747 5760 5000 14270 10 1 14947628 2894 11.08 0.20 12 0.07 1748.00 95708.00 27300 20240130 -29.08 17000 20240805 13.88 19670 -1.58 20250108 18950 2.16 20250102 26350 -26.53 20240213 17000 13.88 20240805 0.74 N 002320 5000 747 억 809406 N N 0 N 00 N
11 20250211 150130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19360 70 2 0.36 197167550 10206 72.32 19290 19460 19280 25050 13510 19290 19318.79 5.41 0 -2156 19663 19476 19363 19176 19063 19570 19270 747 5760 5000 14270 10 1 14947628 2894 11.08 0.20 12 0.07 1748.00 95708.00 27300 20240130 -29.08 17000 20240805 13.88 19670 -1.58 20250108 18950 2.16 20250102 26350 -26.53 20240213 17000 13.88 20240805 0.74 N 002320 5000 747 억 809406 N N 0 N 00 N
12 20250211 140130 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19320 30 2 0.16 180110000 9324 66.07 19290 19460 19280 25050 13510 19290 19316.82 5.41 0 -2364 19663 19476 19363 19176 19063 19570 19270 747 5760 5000 14270 10 1 14947628 2888 11.05 0.20 12 0.06 1748.00 95708.00 27300 20240130 -29.23 17000 20240805 13.65 19670 -1.78 20250108 18950 1.95 20250102 26350 -26.68 20240213 17000 13.65 20240805 0.74 N 002320 5000 747 억 809406 N N 0 N 00 N