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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003490/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
20250318,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-150,5,-0.66,23080169875,1012463,104.10,23000,23050,22650,29700,16000,22850,22796.15,36.81,-385847,-368046,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83586,6.36,0.80,12,0.27,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.41,N,003490,5000,18411 억,,67756889,N,N,989,N,00,N
20250318,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-150,5,-0.66,20597221400,903143,92.86,23000,23050,22650,29700,16000,22850,22806.16,36.83,-347789,-336142,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83586,6.36,0.80,12,0.25,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.41,N,003490,5000,18411 억,,67794947,N,N,1741,N,00,N
20250318,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,-150,5,-0.66,17433551825,763814,78.53,23000,23050,22650,29700,16000,22850,22824.34,36.85,-310920,-303245,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83586,6.36,0.80,12,0.21,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,22500,0.89,20250314,26150,-13.19,20241202,19400,17.01,20240805,0.41,N,003490,5000,18411 억,,67831816,N,N,1741,N,00,N
20250318,130146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,-200,5,-0.88,15018841550,657458,67.60,23000,23050,22650,29700,16000,22850,22843.80,36.86,-301170,-302506,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83402,6.35,0.80,12,0.18,3567.00,28356.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,22500,0.67,20250314,26150,-13.38,20241202,19400,16.75,20240805,0.41,N,003490,5000,18411 억,,67841566,N,N,1741,N,00,N
20250318,120146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22800,-50,5,-0.22,10494873450,458491,47.14,23000,23050,22750,29700,16000,22850,22890.03,36.94,-150108,-152912,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83954,6.39,0.80,12,0.12,3567.00,28356.00,26150,20241202,-12.81,19400,20240805,17.53,24950,-8.62,20250227,22500,1.33,20250314,26150,-12.81,20241202,19400,17.53,20240805,0.41,N,003490,5000,18411 억,,67992628,N,N,1741,N,00,N
20250318,110146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22800,-50,5,-0.22,8548351075,373129,38.36,23000,23050,22800,29700,16000,22850,22909.91,36.95,-132148,-135333,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,83954,6.39,0.80,12,0.10,3567.00,28356.00,26150,20241202,-12.81,19400,20240805,17.53,24950,-8.62,20250227,22500,1.33,20250314,26150,-12.81,20241202,19400,17.53,20240805,0.41,N,003490,5000,18411 억,,68010588,N,N,1741,N,00,N
20250318,100146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22900,50,2,0.22,5999689450,261750,26.91,23000,23050,22850,29700,16000,22850,22921.45,36.97,-96784,-98772,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,84323,6.42,0.81,12,0.07,3567.00,28356.00,26150,20241202,-12.43,19400,20240805,18.04,24950,-8.22,20250227,22500,1.78,20250314,26150,-12.43,20241202,19400,18.04,20240805,0.41,N,003490,5000,18411 억,,68045952,N,N,1741,N,00,N
20250318,090146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22950,100,2,0.44,854067775,37141,3.82,23000,23050,22950,29700,16000,22850,22995.28,37.02,5216,2814,23183,23016,22883,22716,22583,23000,22700,18411,6850,5000,17820,50,1,368220661,84507,6.43,0.81,12,0.01,3567.00,28356.00,26150,20241202,-12.24,19400,20240805,18.30,24950,-8.02,20250227,22500,2.00,20250314,26150,-12.24,20241202,19400,18.30,20240805,0.41,N,003490,5000,18411 억,,68147952,N,N,1741,N,00,N
20250317,160147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22850,150,2,0.66,22186332000,968294,88.38,22850,23050,22750,29500,15900,22700,22912.94,37.00,27880,75596,23100,22900,22700,22500,22300,22800,22400,18411,6800,5000,17700,50,1,368220661,84138,7.95,0.89,12,0.26,2873.00,25793.00,26150,20241202,-12.62,19400,20240805,17.78,24950,-8.42,20250227,22500,1.56,20250314,26150,-12.62,20241202,19400,17.78,20240805,0.39,N,003490,5000,18411 억,,68101304,N,N,1741,N,00,N
20250317,150146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22800,100,2,0.44,18594236600,811025,74.02,22850,23050,22750,29500,15900,22700,22926.84,37.05,119439,94086,23100,22900,22700,22500,22300,22800,22400,18411,6800,5000,17700,50,1,368220661,83954,7.94,0.88,12,0.22,2873.00,25793.00,26150,20241202,-12.81,19400,20240805,17.53,24950,-8.62,20250227,22500,1.33,20250314,26150,-12.81,20241202,19400,17.53,20240805,0.39,N,003490,5000,18411 억,,68192863,N,N,5302,N,00,N
20250317,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22950,250,2,1.10,14827383350,646235,58.98,22850,23050,22800,29500,15900,22700,22944.26,37.07,162023,128880,23100,22900,22700,22500,22300,22800,22400,18411,6800,5000,17700,50,1,368220661,84507,7.99,0.89,12,0.18,2873.00,25793.00,26150,20241202,-12.24,19400,20240805,18.30,24950,-8.02,20250227,22500,2.00,20250314,26150,-12.24,20241202,19400,18.30,20240805,0.39,N,003490,5000,18411 억,,68235447,N,N,5302,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 20250318 160146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22700 -150 5 -0.66 23080169875 1012463 104.10 23000 23050 22650 29700 16000 22850 22796.15 36.81 -385847 -368046 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 83586 6.36 0.80 12 0.27 3567.00 28356.00 26150 20241202 -13.19 19400 20240805 17.01 24950 -9.02 20250227 22500 0.89 20250314 26150 -13.19 20241202 19400 17.01 20240805 0.41 N 003490 5000 18411 억 67756889 N N 989 N 00 N
3 20250318 150147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22700 -150 5 -0.66 20597221400 903143 92.86 23000 23050 22650 29700 16000 22850 22806.16 36.83 -347789 -336142 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 83586 6.36 0.80 12 0.25 3567.00 28356.00 26150 20241202 -13.19 19400 20240805 17.01 24950 -9.02 20250227 22500 0.89 20250314 26150 -13.19 20241202 19400 17.01 20240805 0.41 N 003490 5000 18411 억 67794947 N N 1741 N 00 N
4 20250318 140146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22700 -150 5 -0.66 17433551825 763814 78.53 23000 23050 22650 29700 16000 22850 22824.34 36.85 -310920 -303245 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 83586 6.36 0.80 12 0.21 3567.00 28356.00 26150 20241202 -13.19 19400 20240805 17.01 24950 -9.02 20250227 22500 0.89 20250314 26150 -13.19 20241202 19400 17.01 20240805 0.41 N 003490 5000 18411 억 67831816 N N 1741 N 00 N
5 20250318 130146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22650 -200 5 -0.88 15018841550 657458 67.60 23000 23050 22650 29700 16000 22850 22843.80 36.86 -301170 -302506 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 83402 6.35 0.80 12 0.18 3567.00 28356.00 26150 20241202 -13.38 19400 20240805 16.75 24950 -9.22 20250227 22500 0.67 20250314 26150 -13.38 20241202 19400 16.75 20240805 0.41 N 003490 5000 18411 억 67841566 N N 1741 N 00 N
6 20250318 120146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22800 -50 5 -0.22 10494873450 458491 47.14 23000 23050 22750 29700 16000 22850 22890.03 36.94 -150108 -152912 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 83954 6.39 0.80 12 0.12 3567.00 28356.00 26150 20241202 -12.81 19400 20240805 17.53 24950 -8.62 20250227 22500 1.33 20250314 26150 -12.81 20241202 19400 17.53 20240805 0.41 N 003490 5000 18411 억 67992628 N N 1741 N 00 N
7 20250318 110146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22800 -50 5 -0.22 8548351075 373129 38.36 23000 23050 22800 29700 16000 22850 22909.91 36.95 -132148 -135333 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 83954 6.39 0.80 12 0.10 3567.00 28356.00 26150 20241202 -12.81 19400 20240805 17.53 24950 -8.62 20250227 22500 1.33 20250314 26150 -12.81 20241202 19400 17.53 20240805 0.41 N 003490 5000 18411 억 68010588 N N 1741 N 00 N
8 20250318 100146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22900 50 2 0.22 5999689450 261750 26.91 23000 23050 22850 29700 16000 22850 22921.45 36.97 -96784 -98772 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 84323 6.42 0.81 12 0.07 3567.00 28356.00 26150 20241202 -12.43 19400 20240805 18.04 24950 -8.22 20250227 22500 1.78 20250314 26150 -12.43 20241202 19400 18.04 20240805 0.41 N 003490 5000 18411 억 68045952 N N 1741 N 00 N
9 20250318 090146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22950 100 2 0.44 854067775 37141 3.82 23000 23050 22950 29700 16000 22850 22995.28 37.02 5216 2814 23183 23016 22883 22716 22583 23000 22700 18411 6850 5000 17820 50 1 368220661 84507 6.43 0.81 12 0.01 3567.00 28356.00 26150 20241202 -12.24 19400 20240805 18.30 24950 -8.02 20250227 22500 2.00 20250314 26150 -12.24 20241202 19400 18.30 20240805 0.41 N 003490 5000 18411 억 68147952 N N 1741 N 00 N
10 20250317 160147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22850 150 2 0.66 22186332000 968294 88.38 22850 23050 22750 29500 15900 22700 22912.94 37.00 27880 75596 23100 22900 22700 22500 22300 22800 22400 18411 6800 5000 17700 50 1 368220661 84138 7.95 0.89 12 0.26 2873.00 25793.00 26150 20241202 -12.62 19400 20240805 17.78 24950 -8.42 20250227 22500 1.56 20250314 26150 -12.62 20241202 19400 17.78 20240805 0.39 N 003490 5000 18411 억 68101304 N N 1741 N 00 N
11 20250317 150146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22800 100 2 0.44 18594236600 811025 74.02 22850 23050 22750 29500 15900 22700 22926.84 37.05 119439 94086 23100 22900 22700 22500 22300 22800 22400 18411 6800 5000 17700 50 1 368220661 83954 7.94 0.88 12 0.22 2873.00 25793.00 26150 20241202 -12.81 19400 20240805 17.53 24950 -8.62 20250227 22500 1.33 20250314 26150 -12.81 20241202 19400 17.53 20240805 0.39 N 003490 5000 18411 억 68192863 N N 5302 N 00 N
12 20250317 140146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22950 250 2 1.10 14827383350 646235 58.98 22850 23050 22800 29500 15900 22700 22944.26 37.07 162023 128880 23100 22900 22700 22500 22300 22800 22400 18411 6800 5000 17700 50 1 368220661 84507 7.99 0.89 12 0.18 2873.00 25793.00 26150 20241202 -12.24 19400 20240805 18.30 24950 -8.02 20250227 22500 2.00 20250314 26150 -12.24 20241202 19400 18.30 20240805 0.39 N 003490 5000 18411 억 68235447 N N 5302 N 00 N