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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003490/price/prices-20250401.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
20250407,160141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20650,-900,5,-4.18,22742567575,1094397,111.23,20900,21150,20550,28000,15100,21550,20780.95,36.10,-232487,-193600,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,76038,5.79,0.73,12,0.30,3567.00,28356.00,26150,20241202,-21.03,19400,20240805,6.44,24950,-17.23,20250227,20550,0.49,20250407,26150,-21.03,20241202,19400,6.44,20240805,0.42,Y,003490,5000,18411 억,,66453086,N,N,73746,N,00,N
20250407,150143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20550,-1000,5,-4.64,20242509900,973197,98.91,20900,21150,20550,28000,15100,21550,20800.01,36.14,-167527,-160622,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,75669,5.76,0.72,12,0.26,3567.00,28356.00,26150,20241202,-21.41,19400,20240805,5.93,24950,-17.64,20250227,20550,0.00,20250407,26150,-21.41,20241202,19400,5.93,20240805,0.42,Y,003490,5000,18411 억,,66518046,N,N,90132,N,00,N
20250407,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20700,-850,5,-3.94,15738671525,755318,76.76,20900,21150,20600,28000,15100,21550,20837.15,36.15,-137900,-133852,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,76222,5.80,0.73,12,0.21,3567.00,28356.00,26150,20241202,-20.84,19400,20240805,6.70,24950,-17.03,20250227,20550,0.73,20250404,26150,-20.84,20241202,19400,6.70,20240805,0.42,Y,003490,5000,18411 억,,66547673,N,N,90132,N,00,N
20250407,130141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-750,5,-3.48,13307000325,638114,64.85,20900,21150,20600,28000,15100,21550,20853.64,36.17,-98802,-101245,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,76590,5.83,0.73,12,0.17,3567.00,28356.00,26150,20241202,-20.46,19400,20240805,7.22,24950,-16.63,20250227,20550,1.22,20250404,26150,-20.46,20241202,19400,7.22,20240805,0.42,Y,003490,5000,18411 억,,66586771,N,N,90132,N,00,N
20250407,120141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-700,5,-3.25,11128435350,533446,54.22,20900,21150,20600,28000,15100,21550,20861.41,36.17,-108353,-112087,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,76774,5.85,0.74,12,0.14,3567.00,28356.00,26150,20241202,-20.27,19400,20240805,7.47,24950,-16.43,20250227,20550,1.46,20250404,26150,-20.27,20241202,19400,7.47,20240805,0.42,Y,003490,5000,18411 억,,66577220,N,N,90132,N,00,N
20250407,110141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,-500,5,-2.32,8880542425,425980,43.29,20900,21150,20600,28000,15100,21550,20847.32,36.18,-82081,-87596,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,77510,5.90,0.74,12,0.12,3567.00,28356.00,26150,20241202,-19.50,19400,20240805,8.51,24950,-15.63,20250227,20550,2.43,20250404,26150,-19.50,20241202,19400,8.51,20240805,0.42,Y,003490,5000,18411 억,,66603492,N,N,90132,N,00,N
20250407,100141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-700,5,-3.25,5934465925,285397,29.01,20900,20950,20600,28000,15100,21550,20793.72,36.19,-65455,-75528,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,76774,5.85,0.74,12,0.08,3567.00,28356.00,26150,20241202,-20.27,19400,20240805,7.47,24950,-16.43,20250227,20550,1.46,20250404,26150,-20.27,20241202,19400,7.47,20240805,0.42,Y,003490,5000,18411 억,,66620118,N,N,90132,N,00,N
20250407,090141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-700,5,-3.25,809718950,38853,3.95,20900,20950,20650,28000,15100,21550,20840.58,36.22,-11434,-7802,22216,21882,21216,20882,20216,22050,21050,18411,6450,5000,16800,50,1,368220661,76774,5.85,0.74,12,0.01,3567.00,28356.00,26150,20241202,-20.27,19400,20240805,7.47,24950,-16.43,20250227,20550,1.46,20250404,26150,-20.27,20241202,19400,7.47,20240805,0.42,Y,003490,5000,18411 억,,66674139,N,N,90132,N,00,N
20250404,160141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21550,500,2,2.38,20843285825,983943,82.93,20600,21550,20550,27350,14750,21050,21183.41,36.23,-88275,47895,21483,21266,21033,20816,20583,21150,20700,18411,6300,5000,16410,50,1,368220661,79352,6.04,0.76,12,0.27,3567.00,28356.00,26150,20241202,-17.59,19400,20240805,11.08,24950,-13.63,20250227,20550,4.87,20250404,26150,-17.59,20241202,19400,11.08,20240805,0.41,Y,003490,5000,18411 억,,66685573,N,N,90132,N,00,N
20250404,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21450,400,2,1.90,18785336475,888308,74.87,20600,21450,20550,27350,14750,21050,21147.32,36.24,-61983,55103,21483,21266,21033,20816,20583,21150,20700,18411,6300,5000,16410,50,1,368220661,78983,6.01,0.76,12,0.24,3567.00,28356.00,26150,20241202,-17.97,19400,20240805,10.57,24950,-14.03,20250227,20550,4.38,20250404,26150,-17.97,20241202,19400,10.57,20240805,0.41,Y,003490,5000,18411 억,,66711865,N,N,55449,N,00,N
20250404,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21100,50,2,0.24,15626704000,739842,62.35,20600,21450,20550,27350,14750,21050,21121.68,36.25,-49478,55472,21483,21266,21033,20816,20583,21150,20700,18411,6300,5000,16410,50,1,368220661,77695,5.92,0.74,12,0.20,3567.00,28356.00,26150,20241202,-19.31,19400,20240805,8.76,24950,-15.43,20250227,20550,2.68,20250404,26150,-19.31,20241202,19400,8.76,20240805,0.41,Y,003490,5000,18411 억,,66724370,N,N,55449,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 20250407 160141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20650 -900 5 -4.18 22742567575 1094397 111.23 20900 21150 20550 28000 15100 21550 20780.95 36.10 -232487 -193600 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 76038 5.79 0.73 12 0.30 3567.00 28356.00 26150 20241202 -21.03 19400 20240805 6.44 24950 -17.23 20250227 20550 0.49 20250407 26150 -21.03 20241202 19400 6.44 20240805 0.42 Y 003490 5000 18411 억 66453086 N N 73746 N 00 N
3 20250407 150143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20550 -1000 5 -4.64 20242509900 973197 98.91 20900 21150 20550 28000 15100 21550 20800.01 36.14 -167527 -160622 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 75669 5.76 0.72 12 0.26 3567.00 28356.00 26150 20241202 -21.41 19400 20240805 5.93 24950 -17.64 20250227 20550 0.00 20250407 26150 -21.41 20241202 19400 5.93 20240805 0.42 Y 003490 5000 18411 억 66518046 N N 90132 N 00 N
4 20250407 140142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20700 -850 5 -3.94 15738671525 755318 76.76 20900 21150 20600 28000 15100 21550 20837.15 36.15 -137900 -133852 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 76222 5.80 0.73 12 0.21 3567.00 28356.00 26150 20241202 -20.84 19400 20240805 6.70 24950 -17.03 20250227 20550 0.73 20250404 26150 -20.84 20241202 19400 6.70 20240805 0.42 Y 003490 5000 18411 억 66547673 N N 90132 N 00 N
5 20250407 130141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 -750 5 -3.48 13307000325 638114 64.85 20900 21150 20600 28000 15100 21550 20853.64 36.17 -98802 -101245 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 76590 5.83 0.73 12 0.17 3567.00 28356.00 26150 20241202 -20.46 19400 20240805 7.22 24950 -16.63 20250227 20550 1.22 20250404 26150 -20.46 20241202 19400 7.22 20240805 0.42 Y 003490 5000 18411 억 66586771 N N 90132 N 00 N
6 20250407 120141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -700 5 -3.25 11128435350 533446 54.22 20900 21150 20600 28000 15100 21550 20861.41 36.17 -108353 -112087 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 76774 5.85 0.74 12 0.14 3567.00 28356.00 26150 20241202 -20.27 19400 20240805 7.47 24950 -16.43 20250227 20550 1.46 20250404 26150 -20.27 20241202 19400 7.47 20240805 0.42 Y 003490 5000 18411 억 66577220 N N 90132 N 00 N
7 20250407 110141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21050 -500 5 -2.32 8880542425 425980 43.29 20900 21150 20600 28000 15100 21550 20847.32 36.18 -82081 -87596 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 77510 5.90 0.74 12 0.12 3567.00 28356.00 26150 20241202 -19.50 19400 20240805 8.51 24950 -15.63 20250227 20550 2.43 20250404 26150 -19.50 20241202 19400 8.51 20240805 0.42 Y 003490 5000 18411 억 66603492 N N 90132 N 00 N
8 20250407 100141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -700 5 -3.25 5934465925 285397 29.01 20900 20950 20600 28000 15100 21550 20793.72 36.19 -65455 -75528 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 76774 5.85 0.74 12 0.08 3567.00 28356.00 26150 20241202 -20.27 19400 20240805 7.47 24950 -16.43 20250227 20550 1.46 20250404 26150 -20.27 20241202 19400 7.47 20240805 0.42 Y 003490 5000 18411 억 66620118 N N 90132 N 00 N
9 20250407 090141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -700 5 -3.25 809718950 38853 3.95 20900 20950 20650 28000 15100 21550 20840.58 36.22 -11434 -7802 22216 21882 21216 20882 20216 22050 21050 18411 6450 5000 16800 50 1 368220661 76774 5.85 0.74 12 0.01 3567.00 28356.00 26150 20241202 -20.27 19400 20240805 7.47 24950 -16.43 20250227 20550 1.46 20250404 26150 -20.27 20241202 19400 7.47 20240805 0.42 Y 003490 5000 18411 억 66674139 N N 90132 N 00 N
10 20250404 160141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21550 500 2 2.38 20843285825 983943 82.93 20600 21550 20550 27350 14750 21050 21183.41 36.23 -88275 47895 21483 21266 21033 20816 20583 21150 20700 18411 6300 5000 16410 50 1 368220661 79352 6.04 0.76 12 0.27 3567.00 28356.00 26150 20241202 -17.59 19400 20240805 11.08 24950 -13.63 20250227 20550 4.87 20250404 26150 -17.59 20241202 19400 11.08 20240805 0.41 Y 003490 5000 18411 억 66685573 N N 90132 N 00 N
11 20250404 150142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21450 400 2 1.90 18785336475 888308 74.87 20600 21450 20550 27350 14750 21050 21147.32 36.24 -61983 55103 21483 21266 21033 20816 20583 21150 20700 18411 6300 5000 16410 50 1 368220661 78983 6.01 0.76 12 0.24 3567.00 28356.00 26150 20241202 -17.97 19400 20240805 10.57 24950 -14.03 20250227 20550 4.38 20250404 26150 -17.97 20241202 19400 10.57 20240805 0.41 Y 003490 5000 18411 억 66711865 N N 55449 N 00 N
12 20250404 140142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21100 50 2 0.24 15626704000 739842 62.35 20600 21450 20550 27350 14750 21050 21121.68 36.25 -49478 55472 21483 21266 21033 20816 20583 21150 20700 18411 6300 5000 16410 50 1 368220661 77695 5.92 0.74 12 0.20 3567.00 28356.00 26150 20241202 -19.31 19400 20240805 8.76 24950 -15.43 20250227 20550 2.68 20250404 26150 -19.31 20241202 19400 8.76 20240805 0.41 Y 003490 5000 18411 억 66724370 N N 55449 N 00 N