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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-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
20250228,160134,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19520,-180,5,-0.91,957060460,49089,793.04,19600,19600,19400,25600,13790,19700,19496.41,5.57,0,-10346,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2918,11.17,0.20,12,0.33,1748.00,95708.00,25500,20240306,-23.45,17000,20240805,14.82,19800,-1.41,20250226,18950,3.01,20250102,25500,-23.45,20240306,17000,14.82,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,150134,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,-190,5,-0.96,926127980,47504,767.43,19600,19600,19400,25600,13790,19700,19495.79,5.57,0,-9862,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2916,11.16,0.20,12,0.32,1748.00,95708.00,25500,20240306,-23.49,17000,20240805,14.76,19800,-1.46,20250226,18950,2.96,20250102,25500,-23.49,20240306,17000,14.76,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,140134,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19500,-200,5,-1.02,886659380,45481,734.75,19600,19600,19400,25600,13790,19700,19495.16,5.57,0,-9567,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2915,11.16,0.20,12,0.30,1748.00,95708.00,25500,20240306,-23.53,17000,20240805,14.71,19800,-1.52,20250226,18950,2.90,20250102,25500,-23.53,20240306,17000,14.71,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,130134,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19520,-180,5,-0.91,851204370,43664,705.40,19600,19600,19400,25600,13790,19700,19494.42,5.57,0,-9876,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2918,11.17,0.20,12,0.29,1748.00,95708.00,25500,20240306,-23.45,17000,20240805,14.82,19800,-1.41,20250226,18950,3.01,20250102,25500,-23.45,20240306,17000,14.82,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,120133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19500,-200,5,-1.02,329277180,16888,272.83,19600,19600,19410,25600,13790,19700,19497.70,5.57,0,-7078,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2915,11.16,0.20,12,0.11,1748.00,95708.00,25500,20240306,-23.53,17000,20240805,14.71,19800,-1.52,20250226,18950,2.90,20250102,25500,-23.53,20240306,17000,14.71,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,110133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19500,-200,5,-1.02,233986660,12001,193.88,19600,19600,19410,25600,13790,19700,19497.26,5.57,0,-6669,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2915,11.16,0.20,12,0.08,1748.00,95708.00,25500,20240306,-23.53,17000,20240805,14.71,19800,-1.52,20250226,18950,2.90,20250102,25500,-23.53,20240306,17000,14.71,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,100133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,-190,5,-0.96,182271010,9349,151.03,19600,19600,19410,25600,13790,19700,19496.31,5.57,0,-5663,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2916,11.16,0.20,12,0.06,1748.00,95708.00,25500,20240306,-23.49,17000,20240805,14.76,19800,-1.46,20250226,18950,2.96,20250102,25500,-23.49,20240306,17000,14.76,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250228,090135,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-100,5,-0.51,470400,24,0.39,19600,19600,19600,25600,13790,19700,19600.00,5.57,0,-10,19893,19796,19703,19606,19513,19750,19560,747,5900,5000,14570,10,1,14947628,2930,11.21,0.20,12,0.00,1748.00,95708.00,25500,20240306,-23.14,17000,20240805,15.29,19800,-1.01,20250226,18950,3.43,20250102,25500,-23.14,20240306,17000,15.29,20240805,0.62,N,002320,5000,747 억,,832131,N,N,0,N,00,N
20250227,160133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19700,-100,5,-0.51,121604550,6190,29.24,19770,19800,19610,25700,13860,19800,19645.32,5.58,0,-2558,20053,19926,19673,19546,19293,19990,19610,747,5900,5000,14650,10,1,14947628,2945,11.27,0.21,12,0.04,1748.00,95708.00,25500,20240306,-22.75,17000,20240805,15.88,19800,0.00,20250226,18950,3.96,20250102,25500,-22.75,20240306,17000,15.88,20240805,0.67,N,002320,5000,747 억,,833785,N,N,9,N,00,N
20250227,150133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19670,-130,5,-0.66,115758980,5893,27.84,19770,19800,19610,25700,13860,19800,19643.47,5.58,0,-2507,20053,19926,19673,19546,19293,19990,19610,747,5900,5000,14650,10,1,14947628,2940,11.25,0.21,12,0.04,1748.00,95708.00,25500,20240306,-22.86,17000,20240805,15.71,19800,0.00,20250226,18950,3.80,20250102,25500,-22.86,20240306,17000,15.71,20240805,0.67,N,002320,5000,747 억,,833785,N,N,9,N,00,N
20250227,140133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19620,-180,5,-0.91,109142610,5556,26.25,19770,19800,19610,25700,13860,19800,19644.10,5.58,0,-2547,20053,19926,19673,19546,19293,19990,19610,747,5900,5000,14650,10,1,14947628,2933,11.22,0.20,12,0.04,1748.00,95708.00,25500,20240306,-23.06,17000,20240805,15.41,19800,0.00,20250226,18950,3.54,20250102,25500,-23.06,20240306,17000,15.41,20240805,0.67,N,002320,5000,747 억,,833785,N,N,9,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 20250228 160134 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19520 -180 5 -0.91 957060460 49089 793.04 19600 19600 19400 25600 13790 19700 19496.41 5.57 0 -10346 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2918 11.17 0.20 12 0.33 1748.00 95708.00 25500 20240306 -23.45 17000 20240805 14.82 19800 -1.41 20250226 18950 3.01 20250102 25500 -23.45 20240306 17000 14.82 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
3 20250228 150134 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19510 -190 5 -0.96 926127980 47504 767.43 19600 19600 19400 25600 13790 19700 19495.79 5.57 0 -9862 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2916 11.16 0.20 12 0.32 1748.00 95708.00 25500 20240306 -23.49 17000 20240805 14.76 19800 -1.46 20250226 18950 2.96 20250102 25500 -23.49 20240306 17000 14.76 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
4 20250228 140134 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19500 -200 5 -1.02 886659380 45481 734.75 19600 19600 19400 25600 13790 19700 19495.16 5.57 0 -9567 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2915 11.16 0.20 12 0.30 1748.00 95708.00 25500 20240306 -23.53 17000 20240805 14.71 19800 -1.52 20250226 18950 2.90 20250102 25500 -23.53 20240306 17000 14.71 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
5 20250228 130134 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19520 -180 5 -0.91 851204370 43664 705.40 19600 19600 19400 25600 13790 19700 19494.42 5.57 0 -9876 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2918 11.17 0.20 12 0.29 1748.00 95708.00 25500 20240306 -23.45 17000 20240805 14.82 19800 -1.41 20250226 18950 3.01 20250102 25500 -23.45 20240306 17000 14.82 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
6 20250228 120133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19500 -200 5 -1.02 329277180 16888 272.83 19600 19600 19410 25600 13790 19700 19497.70 5.57 0 -7078 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2915 11.16 0.20 12 0.11 1748.00 95708.00 25500 20240306 -23.53 17000 20240805 14.71 19800 -1.52 20250226 18950 2.90 20250102 25500 -23.53 20240306 17000 14.71 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
7 20250228 110133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19500 -200 5 -1.02 233986660 12001 193.88 19600 19600 19410 25600 13790 19700 19497.26 5.57 0 -6669 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2915 11.16 0.20 12 0.08 1748.00 95708.00 25500 20240306 -23.53 17000 20240805 14.71 19800 -1.52 20250226 18950 2.90 20250102 25500 -23.53 20240306 17000 14.71 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
8 20250228 100133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19510 -190 5 -0.96 182271010 9349 151.03 19600 19600 19410 25600 13790 19700 19496.31 5.57 0 -5663 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2916 11.16 0.20 12 0.06 1748.00 95708.00 25500 20240306 -23.49 17000 20240805 14.76 19800 -1.46 20250226 18950 2.96 20250102 25500 -23.49 20240306 17000 14.76 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
9 20250228 090135 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19600 -100 5 -0.51 470400 24 0.39 19600 19600 19600 25600 13790 19700 19600.00 5.57 0 -10 19893 19796 19703 19606 19513 19750 19560 747 5900 5000 14570 10 1 14947628 2930 11.21 0.20 12 0.00 1748.00 95708.00 25500 20240306 -23.14 17000 20240805 15.29 19800 -1.01 20250226 18950 3.43 20250102 25500 -23.14 20240306 17000 15.29 20240805 0.62 N 002320 5000 747 억 832131 N N 0 N 00 N
10 20250227 160133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19700 -100 5 -0.51 121604550 6190 29.24 19770 19800 19610 25700 13860 19800 19645.32 5.58 0 -2558 20053 19926 19673 19546 19293 19990 19610 747 5900 5000 14650 10 1 14947628 2945 11.27 0.21 12 0.04 1748.00 95708.00 25500 20240306 -22.75 17000 20240805 15.88 19800 0.00 20250226 18950 3.96 20250102 25500 -22.75 20240306 17000 15.88 20240805 0.67 N 002320 5000 747 억 833785 N N 9 N 00 N
11 20250227 150133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19670 -130 5 -0.66 115758980 5893 27.84 19770 19800 19610 25700 13860 19800 19643.47 5.58 0 -2507 20053 19926 19673 19546 19293 19990 19610 747 5900 5000 14650 10 1 14947628 2940 11.25 0.21 12 0.04 1748.00 95708.00 25500 20240306 -22.86 17000 20240805 15.71 19800 0.00 20250226 18950 3.80 20250102 25500 -22.86 20240306 17000 15.71 20240805 0.67 N 002320 5000 747 억 833785 N N 9 N 00 N
12 20250227 140133 55 60.00 KOSPI 운송·창고 N N N Y 60 N 19620 -180 5 -0.91 109142610 5556 26.25 19770 19800 19610 25700 13860 19800 19644.10 5.58 0 -2547 20053 19926 19673 19546 19293 19990 19610 747 5900 5000 14650 10 1 14947628 2933 11.22 0.20 12 0.04 1748.00 95708.00 25500 20240306 -23.06 17000 20240805 15.41 19800 0.00 20250226 18950 3.54 20250102 25500 -23.06 20240306 17000 15.41 20240805 0.67 N 002320 5000 747 억 833785 N N 9 N 00 N