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
003490/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
20250228,160149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23600,-800,5,-3.28,43277327800,1825375,90.59,24050,24150,23500,31700,17100,24400,23708.88,37.07,-135885,-232208,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,86900,8.21,0.91,12,0.50,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,24950,-5.41,20250227,22600,4.42,20250102,26150,-9.75,20241202,19400,21.65,20240805,0.38,N,003490,5000,18411 억,,68235488,N,N,31257,N,00,N
20250228,150150,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23600,-800,5,-3.28,28385239400,1194258,59.27,24050,24150,23500,31700,17100,24400,23768.02,37.09,-97714,-257641,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,86900,8.21,0.91,12,0.32,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,24950,-5.41,20250227,22600,4.42,20250102,26150,-9.75,20241202,19400,21.65,20240805,0.38,N,003490,5000,18411 억,,68273659,N,N,2118,N,00,N
20250228,140150,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23650,-750,5,-3.07,22163116600,930023,46.15,24050,24150,23600,31700,17100,24400,23830.63,37.12,-50318,-185138,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,87084,8.23,0.92,12,0.25,2873.00,25793.00,26150,20241202,-9.56,19400,20240805,21.91,24950,-5.21,20250227,22600,4.65,20250102,26150,-9.56,20241202,19400,21.91,20240805,0.38,N,003490,5000,18411 억,,68321055,N,N,2118,N,00,N
20250228,130150,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23700,-700,5,-2.87,18810931600,788266,39.12,24050,24150,23600,31700,17100,24400,23863.59,37.14,385,-132703,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,87268,8.25,0.92,12,0.21,2873.00,25793.00,26150,20241202,-9.37,19400,20240805,22.16,24950,-5.01,20250227,22600,4.87,20250102,26150,-9.37,20241202,19400,22.16,20240805,0.38,N,003490,5000,18411 억,,68371758,N,N,2118,N,00,N
20250228,120149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23800,-600,5,-2.46,13605692050,568879,28.23,24050,24150,23800,31700,17100,24400,23916.55,37.15,16298,-92010,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,87637,8.28,0.92,12,0.15,2873.00,25793.00,26150,20241202,-8.99,19400,20240805,22.68,24950,-4.61,20250227,22600,5.31,20250102,26150,-8.99,20241202,19400,22.68,20240805,0.38,N,003490,5000,18411 억,,68387671,N,N,2118,N,00,N
20250228,110149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23850,-550,5,-2.25,11221771450,468875,23.27,24050,24150,23800,31700,17100,24400,23933.26,37.15,3744,-87448,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,87821,8.30,0.92,12,0.13,2873.00,25793.00,26150,20241202,-8.80,19400,20240805,22.94,24950,-4.41,20250227,22600,5.53,20250102,26150,-8.80,20241202,19400,22.94,20240805,0.38,N,003490,5000,18411 억,,68375117,N,N,2118,N,00,N
20250228,100149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23850,-550,5,-2.25,8421823800,351581,17.45,24050,24150,23800,31700,17100,24400,23953.97,37.15,9059,-58227,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,87821,8.30,0.92,12,0.10,2873.00,25793.00,26150,20241202,-8.80,19400,20240805,22.94,24950,-4.41,20250227,22600,5.53,20250102,26150,-8.80,20241202,19400,22.94,20240805,0.38,N,003490,5000,18411 억,,68380432,N,N,2118,N,00,N
20250228,090150,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24000,-400,5,-1.64,1046397050,43563,2.16,24050,24050,23950,31700,17100,24400,24019.07,37.15,17126,-5397,25266,24832,24516,24082,23766,25050,24300,18411,7300,5000,19030,50,1,368220661,88373,8.35,0.93,12,0.01,2873.00,25793.00,26150,20241202,-8.22,19400,20240805,23.71,24950,-3.81,20250227,22600,6.19,20250102,26150,-8.22,20241202,19400,23.71,20240805,0.38,N,003490,5000,18411 억,,68388499,N,N,2118,N,00,N
20250227,160148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24400,250,2,1.04,49074487050,2001851,297.21,24250,24950,24200,31350,16950,24150,24514.77,37.15,129554,170723,24583,24366,24233,24016,23883,24300,23950,18411,7200,5000,18830,50,1,368220661,89846,8.49,0.95,12,0.54,2873.00,25793.00,26150,20241202,-6.69,19400,20240805,25.77,24950,-2.20,20250227,22600,7.96,20250102,26150,-6.69,20241202,19400,25.77,20240805,0.38,N,003490,5000,18411 억,,68375337,N,N,2118,N,00,N
20250227,150149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24300,150,2,0.62,46220466700,1884726,279.82,24250,24950,24200,31350,16950,24150,24523.86,37.13,99292,115591,24583,24366,24233,24016,23883,24300,23950,18411,7200,5000,18830,50,1,368220661,89478,8.46,0.94,12,0.51,2873.00,25793.00,26150,20241202,-7.07,19400,20240805,25.26,24950,-2.61,20250227,22600,7.52,20250102,26150,-7.07,20241202,19400,25.26,20240805,0.38,N,003490,5000,18411 억,,68345075,N,N,677,N,00,N
20250227,140149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24350,200,2,0.83,44171576900,1800404,267.30,24250,24950,24200,31350,16950,24150,24534.42,37.12,75010,80177,24583,24366,24233,24016,23883,24300,23950,18411,7200,5000,18830,50,1,368220661,89662,8.48,0.94,12,0.49,2873.00,25793.00,26150,20241202,-6.88,19400,20240805,25.52,24950,-2.40,20250227,22600,7.74,20250102,26150,-6.88,20241202,19400,25.52,20240805,0.38,N,003490,5000,18411 억,,68320793,N,N,677,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 160149 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23600 -800 5 -3.28 43277327800 1825375 90.59 24050 24150 23500 31700 17100 24400 23708.88 37.07 -135885 -232208 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 86900 8.21 0.91 12 0.50 2873.00 25793.00 26150 20241202 -9.75 19400 20240805 21.65 24950 -5.41 20250227 22600 4.42 20250102 26150 -9.75 20241202 19400 21.65 20240805 0.38 N 003490 5000 18411 억 68235488 N N 31257 N 00 N
3 20250228 150150 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23600 -800 5 -3.28 28385239400 1194258 59.27 24050 24150 23500 31700 17100 24400 23768.02 37.09 -97714 -257641 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 86900 8.21 0.91 12 0.32 2873.00 25793.00 26150 20241202 -9.75 19400 20240805 21.65 24950 -5.41 20250227 22600 4.42 20250102 26150 -9.75 20241202 19400 21.65 20240805 0.38 N 003490 5000 18411 억 68273659 N N 2118 N 00 N
4 20250228 140150 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23650 -750 5 -3.07 22163116600 930023 46.15 24050 24150 23600 31700 17100 24400 23830.63 37.12 -50318 -185138 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 87084 8.23 0.92 12 0.25 2873.00 25793.00 26150 20241202 -9.56 19400 20240805 21.91 24950 -5.21 20250227 22600 4.65 20250102 26150 -9.56 20241202 19400 21.91 20240805 0.38 N 003490 5000 18411 억 68321055 N N 2118 N 00 N
5 20250228 130150 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23700 -700 5 -2.87 18810931600 788266 39.12 24050 24150 23600 31700 17100 24400 23863.59 37.14 385 -132703 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 87268 8.25 0.92 12 0.21 2873.00 25793.00 26150 20241202 -9.37 19400 20240805 22.16 24950 -5.01 20250227 22600 4.87 20250102 26150 -9.37 20241202 19400 22.16 20240805 0.38 N 003490 5000 18411 억 68371758 N N 2118 N 00 N
6 20250228 120149 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23800 -600 5 -2.46 13605692050 568879 28.23 24050 24150 23800 31700 17100 24400 23916.55 37.15 16298 -92010 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 87637 8.28 0.92 12 0.15 2873.00 25793.00 26150 20241202 -8.99 19400 20240805 22.68 24950 -4.61 20250227 22600 5.31 20250102 26150 -8.99 20241202 19400 22.68 20240805 0.38 N 003490 5000 18411 억 68387671 N N 2118 N 00 N
7 20250228 110149 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23850 -550 5 -2.25 11221771450 468875 23.27 24050 24150 23800 31700 17100 24400 23933.26 37.15 3744 -87448 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 87821 8.30 0.92 12 0.13 2873.00 25793.00 26150 20241202 -8.80 19400 20240805 22.94 24950 -4.41 20250227 22600 5.53 20250102 26150 -8.80 20241202 19400 22.94 20240805 0.38 N 003490 5000 18411 억 68375117 N N 2118 N 00 N
8 20250228 100149 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23850 -550 5 -2.25 8421823800 351581 17.45 24050 24150 23800 31700 17100 24400 23953.97 37.15 9059 -58227 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 87821 8.30 0.92 12 0.10 2873.00 25793.00 26150 20241202 -8.80 19400 20240805 22.94 24950 -4.41 20250227 22600 5.53 20250102 26150 -8.80 20241202 19400 22.94 20240805 0.38 N 003490 5000 18411 억 68380432 N N 2118 N 00 N
9 20250228 090150 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24000 -400 5 -1.64 1046397050 43563 2.16 24050 24050 23950 31700 17100 24400 24019.07 37.15 17126 -5397 25266 24832 24516 24082 23766 25050 24300 18411 7300 5000 19030 50 1 368220661 88373 8.35 0.93 12 0.01 2873.00 25793.00 26150 20241202 -8.22 19400 20240805 23.71 24950 -3.81 20250227 22600 6.19 20250102 26150 -8.22 20241202 19400 23.71 20240805 0.38 N 003490 5000 18411 억 68388499 N N 2118 N 00 N
10 20250227 160148 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24400 250 2 1.04 49074487050 2001851 297.21 24250 24950 24200 31350 16950 24150 24514.77 37.15 129554 170723 24583 24366 24233 24016 23883 24300 23950 18411 7200 5000 18830 50 1 368220661 89846 8.49 0.95 12 0.54 2873.00 25793.00 26150 20241202 -6.69 19400 20240805 25.77 24950 -2.20 20250227 22600 7.96 20250102 26150 -6.69 20241202 19400 25.77 20240805 0.38 N 003490 5000 18411 억 68375337 N N 2118 N 00 N
11 20250227 150149 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24300 150 2 0.62 46220466700 1884726 279.82 24250 24950 24200 31350 16950 24150 24523.86 37.13 99292 115591 24583 24366 24233 24016 23883 24300 23950 18411 7200 5000 18830 50 1 368220661 89478 8.46 0.94 12 0.51 2873.00 25793.00 26150 20241202 -7.07 19400 20240805 25.26 24950 -2.61 20250227 22600 7.52 20250102 26150 -7.07 20241202 19400 25.26 20240805 0.38 N 003490 5000 18411 억 68345075 N N 677 N 00 N
12 20250227 140149 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24350 200 2 0.83 44171576900 1800404 267.30 24250 24950 24200 31350 16950 24150 24534.42 37.12 75010 80177 24583 24366 24233 24016 23883 24300 23950 18411 7200 5000 18830 50 1 368220661 89662 8.48 0.94 12 0.49 2873.00 25793.00 26150 20241202 -6.88 19400 20240805 25.52 24950 -2.40 20250227 22600 7.74 20250102 26150 -6.88 20241202 19400 25.52 20240805 0.38 N 003490 5000 18411 억 68320793 N N 677 N 00 N