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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003490/price/prices-20250501.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
20250512,160141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22600,550,2,2.49,26321569275,1168938,96.20,22500,22750,22250,28650,15450,22050,22517.49,34.90,-107810,-108922,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,83218,6.34,0.80,12,0.32,3567.00,28356.00,26150,20241202,-13.58,19400,20240805,16.49,24950,-9.42,20250227,19990,13.06,20250409,26150,-13.58,20241202,19400,16.49,20240805,0.59,Y,003490,5000,18411 억,,64234305,N,N,13843,N,00,N
20250512,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22525,475,2,2.15,23109863725,1026723,84.50,22500,22750,22250,28650,15450,22050,22508.37,34.93,-52671,-111585,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,82942,6.31,0.79,12,0.28,3567.00,28356.00,26150,20241202,-13.86,19400,20240805,16.11,24950,-9.72,20250227,19990,12.68,20250409,26150,-13.86,20241202,19400,16.11,20240805,0.59,Y,003490,5000,18411 억,,64289444,N,N,39513,N,00,N
20250512,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,500,2,2.27,19260279875,855882,70.44,22500,22750,22250,28650,15450,22050,22503.43,34.92,-56835,-99415,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,83034,6.32,0.80,12,0.23,3567.00,28356.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,19990,12.81,20250409,26150,-13.77,20241202,19400,16.24,20240805,0.59,Y,003490,5000,18411 억,,64285280,N,N,39513,N,00,N
20250512,130142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22500,450,2,2.04,17614028700,782754,64.42,22500,22750,22250,28650,15450,22050,22502.64,34.93,-44906,-83814,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,82850,6.31,0.79,12,0.21,3567.00,28356.00,26150,20241202,-13.96,19400,20240805,15.98,24950,-9.82,20250227,19990,12.56,20250409,26150,-13.96,20241202,19400,15.98,20240805,0.59,Y,003490,5000,18411 억,,64297209,N,N,39513,N,00,N
20250512,120143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22500,450,2,2.04,16051144175,713192,58.69,22500,22750,22250,28650,15450,22050,22506.06,34.94,-35660,-68773,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,82850,6.31,0.79,12,0.19,3567.00,28356.00,26150,20241202,-13.96,19400,20240805,15.98,24950,-9.82,20250227,19990,12.56,20250409,26150,-13.96,20241202,19400,15.98,20240805,0.59,Y,003490,5000,18411 억,,64306455,N,N,39513,N,00,N
20250512,110143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22500,450,2,2.04,14279328100,634325,52.20,22500,22750,22250,28650,15450,22050,22511.06,34.94,-22768,-53028,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,82850,6.31,0.79,12,0.17,3567.00,28356.00,26150,20241202,-13.96,19400,20240805,15.98,24950,-9.82,20250227,19990,12.56,20250409,26150,-13.96,20241202,19400,15.98,20240805,0.59,Y,003490,5000,18411 억,,64319347,N,N,39513,N,00,N
20250512,100143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22650,600,2,2.72,10619949675,472175,38.86,22500,22750,22250,28650,15450,22050,22491.55,34.95,-2847,-47117,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,83402,6.35,0.80,12,0.13,3567.00,28356.00,26150,20241202,-13.38,19400,20240805,16.75,24950,-9.22,20250227,19990,13.31,20250409,26150,-13.38,20241202,19400,16.75,20240805,0.59,Y,003490,5000,18411 억,,64339268,N,N,39513,N,00,N
20250512,090143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,400,2,1.81,591086900,26300,2.16,22500,22500,22400,28650,15450,22050,22474.79,34.96,5339,-4414,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,82666,6.29,0.79,12,0.01,3567.00,28356.00,26150,20241202,-14.15,19400,20240805,15.72,24950,-10.02,20250227,19990,12.31,20250409,26150,-14.15,20241202,19400,15.72,20240805,0.59,Y,003490,5000,18411 억,,64347454,N,N,39513,N,00,N
20250509,160141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22050,-500,5,-2.22,26957331875,1215110,73.97,22550,22600,22000,29300,15800,22550,22185.13,35.06,94464,-80703,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81193,6.18,0.78,12,0.33,3567.00,28356.00,26150,20241202,-15.68,19400,20240805,13.66,24950,-11.62,20250227,19990,10.31,20250409,26150,-15.68,20241202,19400,13.66,20240805,0.47,Y,003490,5000,18411 억,,64544041,N,N,39510,N,00,N
20250509,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22100,-450,5,-2.00,22987379675,1035245,63.02,22550,22600,22000,29300,15800,22550,22204.77,35.12,193027,-29937,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81377,6.20,0.78,12,0.28,3567.00,28356.00,26150,20241202,-15.49,19400,20240805,13.92,24950,-11.42,20250227,19990,10.56,20250409,26150,-15.49,20241202,19400,13.92,20240805,0.47,Y,003490,5000,18411 억,,64642604,N,N,32514,N,00,N
20250509,140141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22150,-400,5,-1.77,19482203850,876561,53.36,22550,22600,22000,29300,15800,22550,22225.73,35.14,235196,-1033,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81561,6.21,0.78,12,0.24,3567.00,28356.00,26150,20241202,-15.30,19400,20240805,14.18,24950,-11.22,20250227,19990,10.81,20250409,26150,-15.30,20241202,19400,14.18,20240805,0.47,Y,003490,5000,18411 억,,64684773,N,N,32514,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 20250512 160141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22600 550 2 2.49 26321569275 1168938 96.20 22500 22750 22250 28650 15450 22050 22517.49 34.90 -107810 -108922 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 83218 6.34 0.80 12 0.32 3567.00 28356.00 26150 20241202 -13.58 19400 20240805 16.49 24950 -9.42 20250227 19990 13.06 20250409 26150 -13.58 20241202 19400 16.49 20240805 0.59 Y 003490 5000 18411 억 64234305 N N 13843 N 00 N
3 20250512 150142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22525 475 2 2.15 23109863725 1026723 84.50 22500 22750 22250 28650 15450 22050 22508.37 34.93 -52671 -111585 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 82942 6.31 0.79 12 0.28 3567.00 28356.00 26150 20241202 -13.86 19400 20240805 16.11 24950 -9.72 20250227 19990 12.68 20250409 26150 -13.86 20241202 19400 16.11 20240805 0.59 Y 003490 5000 18411 억 64289444 N N 39513 N 00 N
4 20250512 140142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22550 500 2 2.27 19260279875 855882 70.44 22500 22750 22250 28650 15450 22050 22503.43 34.92 -56835 -99415 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 83034 6.32 0.80 12 0.23 3567.00 28356.00 26150 20241202 -13.77 19400 20240805 16.24 24950 -9.62 20250227 19990 12.81 20250409 26150 -13.77 20241202 19400 16.24 20240805 0.59 Y 003490 5000 18411 억 64285280 N N 39513 N 00 N
5 20250512 130142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22500 450 2 2.04 17614028700 782754 64.42 22500 22750 22250 28650 15450 22050 22502.64 34.93 -44906 -83814 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 82850 6.31 0.79 12 0.21 3567.00 28356.00 26150 20241202 -13.96 19400 20240805 15.98 24950 -9.82 20250227 19990 12.56 20250409 26150 -13.96 20241202 19400 15.98 20240805 0.59 Y 003490 5000 18411 억 64297209 N N 39513 N 00 N
6 20250512 120143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22500 450 2 2.04 16051144175 713192 58.69 22500 22750 22250 28650 15450 22050 22506.06 34.94 -35660 -68773 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 82850 6.31 0.79 12 0.19 3567.00 28356.00 26150 20241202 -13.96 19400 20240805 15.98 24950 -9.82 20250227 19990 12.56 20250409 26150 -13.96 20241202 19400 15.98 20240805 0.59 Y 003490 5000 18411 억 64306455 N N 39513 N 00 N
7 20250512 110143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22500 450 2 2.04 14279328100 634325 52.20 22500 22750 22250 28650 15450 22050 22511.06 34.94 -22768 -53028 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 82850 6.31 0.79 12 0.17 3567.00 28356.00 26150 20241202 -13.96 19400 20240805 15.98 24950 -9.82 20250227 19990 12.56 20250409 26150 -13.96 20241202 19400 15.98 20240805 0.59 Y 003490 5000 18411 억 64319347 N N 39513 N 00 N
8 20250512 100143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22650 600 2 2.72 10619949675 472175 38.86 22500 22750 22250 28650 15450 22050 22491.55 34.95 -2847 -47117 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 83402 6.35 0.80 12 0.13 3567.00 28356.00 26150 20241202 -13.38 19400 20240805 16.75 24950 -9.22 20250227 19990 13.31 20250409 26150 -13.38 20241202 19400 16.75 20240805 0.59 Y 003490 5000 18411 억 64339268 N N 39513 N 00 N
9 20250512 090143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22450 400 2 1.81 591086900 26300 2.16 22500 22500 22400 28650 15450 22050 22474.79 34.96 5339 -4414 22816 22432 22216 21832 21616 22325 21725 18411 6600 5000 17190 50 1 368220661 82666 6.29 0.79 12 0.01 3567.00 28356.00 26150 20241202 -14.15 19400 20240805 15.72 24950 -10.02 20250227 19990 12.31 20250409 26150 -14.15 20241202 19400 15.72 20240805 0.59 Y 003490 5000 18411 억 64347454 N N 39513 N 00 N
10 20250509 160141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22050 -500 5 -2.22 26957331875 1215110 73.97 22550 22600 22000 29300 15800 22550 22185.13 35.06 94464 -80703 22916 22732 22616 22432 22316 22675 22375 18411 6750 5000 17580 50 1 368220661 81193 6.18 0.78 12 0.33 3567.00 28356.00 26150 20241202 -15.68 19400 20240805 13.66 24950 -11.62 20250227 19990 10.31 20250409 26150 -15.68 20241202 19400 13.66 20240805 0.47 Y 003490 5000 18411 억 64544041 N N 39510 N 00 N
11 20250509 150142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22100 -450 5 -2.00 22987379675 1035245 63.02 22550 22600 22000 29300 15800 22550 22204.77 35.12 193027 -29937 22916 22732 22616 22432 22316 22675 22375 18411 6750 5000 17580 50 1 368220661 81377 6.20 0.78 12 0.28 3567.00 28356.00 26150 20241202 -15.49 19400 20240805 13.92 24950 -11.42 20250227 19990 10.56 20250409 26150 -15.49 20241202 19400 13.92 20240805 0.47 Y 003490 5000 18411 억 64642604 N N 32514 N 00 N
12 20250509 140141 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22150 -400 5 -1.77 19482203850 876561 53.36 22550 22600 22000 29300 15800 22550 22225.73 35.14 235196 -1033 22916 22732 22616 22432 22316 22675 22375 18411 6750 5000 17580 50 1 368220661 81561 6.21 0.78 12 0.24 3567.00 28356.00 26150 20241202 -15.30 19400 20240805 14.18 24950 -11.22 20250227 19990 10.81 20250409 26150 -15.30 20241202 19400 14.18 20240805 0.47 Y 003490 5000 18411 억 64684773 N N 32514 N 00 N