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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24450,200,2,0.82,39206791150,1601144,124.76,24300,24700,24200,31500,17000,24250,24486.80,37.07,255088,129256,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90030,8.51,0.95,12,0.43,2873.00,25793.00,26150,20241202,-6.50,19400,20240805,26.03,24800,-1.41,20250124,22600,8.19,20250102,26150,-6.50,20241202,19400,26.03,20240805,0.37,N,003490,5000,18411 억,,68233178,N,N,253,N,00,N
20250221,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24450,200,2,0.82,35896170600,1465786,114.21,24300,24700,24200,31500,17000,24250,24489.38,37.09,292454,144394,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90030,8.51,0.95,12,0.40,2873.00,25793.00,26150,20241202,-6.50,19400,20240805,26.03,24800,-1.41,20250124,22600,8.19,20250102,26150,-6.50,20241202,19400,26.03,20240805,0.37,N,003490,5000,18411 억,,68270544,N,N,8680,N,00,N
20250221,140147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24350,100,2,0.41,31543929350,1287448,100.32,24300,24700,24200,31500,17000,24250,24501.14,37.11,336218,212403,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,89662,8.48,0.94,12,0.35,2873.00,25793.00,26150,20241202,-6.88,19400,20240805,25.52,24800,-1.81,20250124,22600,7.74,20250102,26150,-6.88,20241202,19400,25.52,20240805,0.37,N,003490,5000,18411 억,,68314308,N,N,8680,N,00,N
20250221,130147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24600,350,2,1.44,28058856800,1144982,89.22,24300,24700,24200,31500,17000,24250,24505.95,37.11,337921,238999,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90582,8.56,0.95,12,0.31,2873.00,25793.00,26150,20241202,-5.93,19400,20240805,26.80,24800,-0.81,20250124,22600,8.85,20250102,26150,-5.93,20241202,19400,26.80,20240805,0.37,N,003490,5000,18411 억,,68316011,N,N,8680,N,00,N
20250221,120147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24650,400,2,1.65,25454512200,1039171,80.97,24300,24700,24200,31500,17000,24250,24495.04,37.11,326052,246609,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90766,8.58,0.96,12,0.28,2873.00,25793.00,26150,20241202,-5.74,19400,20240805,27.06,24800,-0.60,20250124,22600,9.07,20250102,26150,-5.74,20241202,19400,27.06,20240805,0.37,N,003490,5000,18411 억,,68304142,N,N,8680,N,00,N
20250221,110147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24450,200,2,0.82,14497551000,593746,46.26,24300,24650,24200,31500,17000,24250,24417.11,36.99,110486,47998,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90030,8.51,0.95,12,0.16,2873.00,25793.00,26150,20241202,-6.50,19400,20240805,26.03,24800,-1.41,20250124,22600,8.19,20250102,26150,-6.50,20241202,19400,26.03,20240805,0.37,N,003490,5000,18411 억,,68088576,N,N,8680,N,00,N
20250221,100148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24300,50,2,0.21,10536237650,430894,33.57,24300,24650,24200,31500,17000,24250,24452.08,36.96,58254,9365,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,89478,8.46,0.94,12,0.12,2873.00,25793.00,26150,20241202,-7.07,19400,20240805,25.26,24800,-2.02,20250124,22600,7.52,20250102,26150,-7.07,20241202,19400,25.26,20240805,0.37,N,003490,5000,18411 억,,68036344,N,N,8680,N,00,N
20250221,090147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24500,250,2,1.03,883825450,36307,2.83,24300,24500,24250,31500,17000,24250,24343.31,36.94,19191,10416,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90214,8.53,0.95,12,0.01,2873.00,25793.00,26150,20241202,-6.31,19400,20240805,26.29,24800,-1.21,20250124,22600,8.41,20250102,26150,-6.31,20241202,19400,26.29,20240805,0.37,N,003490,5000,18411 억,,67997281,N,N,8680,N,00,N
20250220,160147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,250,2,1.04,30612965650,1259444,133.15,24000,24600,23900,31200,16800,24000,24307.08,36.93,136907,150986,24566,24282,24116,23832,23666,24200,23750,18411,7200,5000,18720,50,1,368220661,89294,8.44,0.94,12,0.34,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24800,-2.22,20250124,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.38,N,003490,5000,18411 억,,67973317,N,N,8680,N,00,N
20250220,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24150,150,2,0.62,28066248650,1154282,122.03,24000,24600,23900,31200,16800,24000,24315.19,36.92,132643,136443,24566,24282,24116,23832,23666,24200,23750,18411,7200,5000,18720,50,1,368220661,88925,8.41,0.94,12,0.31,2873.00,25793.00,26150,20241202,-7.65,19400,20240805,24.48,24800,-2.62,20250124,22600,6.86,20250102,26150,-7.65,20241202,19400,24.48,20240805,0.38,N,003490,5000,18411 억,,67969053,N,N,4449,N,00,N
20250220,140147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,250,2,1.04,25561626250,1050859,111.10,24000,24600,23900,31200,16800,24000,24324.84,36.92,129192,132924,24566,24282,24116,23832,23666,24200,23750,18411,7200,5000,18720,50,1,368220661,89294,8.44,0.94,12,0.29,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24800,-2.22,20250124,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.38,N,003490,5000,18411 억,,67965602,N,N,4449,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 20250221 160147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24450 200 2 0.82 39206791150 1601144 124.76 24300 24700 24200 31500 17000 24250 24486.80 37.07 255088 129256 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 90030 8.51 0.95 12 0.43 2873.00 25793.00 26150 20241202 -6.50 19400 20240805 26.03 24800 -1.41 20250124 22600 8.19 20250102 26150 -6.50 20241202 19400 26.03 20240805 0.37 N 003490 5000 18411 억 68233178 N N 253 N 00 N
3 20250221 150147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24450 200 2 0.82 35896170600 1465786 114.21 24300 24700 24200 31500 17000 24250 24489.38 37.09 292454 144394 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 90030 8.51 0.95 12 0.40 2873.00 25793.00 26150 20241202 -6.50 19400 20240805 26.03 24800 -1.41 20250124 22600 8.19 20250102 26150 -6.50 20241202 19400 26.03 20240805 0.37 N 003490 5000 18411 억 68270544 N N 8680 N 00 N
4 20250221 140147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24350 100 2 0.41 31543929350 1287448 100.32 24300 24700 24200 31500 17000 24250 24501.14 37.11 336218 212403 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 89662 8.48 0.94 12 0.35 2873.00 25793.00 26150 20241202 -6.88 19400 20240805 25.52 24800 -1.81 20250124 22600 7.74 20250102 26150 -6.88 20241202 19400 25.52 20240805 0.37 N 003490 5000 18411 억 68314308 N N 8680 N 00 N
5 20250221 130147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24600 350 2 1.44 28058856800 1144982 89.22 24300 24700 24200 31500 17000 24250 24505.95 37.11 337921 238999 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 90582 8.56 0.95 12 0.31 2873.00 25793.00 26150 20241202 -5.93 19400 20240805 26.80 24800 -0.81 20250124 22600 8.85 20250102 26150 -5.93 20241202 19400 26.80 20240805 0.37 N 003490 5000 18411 억 68316011 N N 8680 N 00 N
6 20250221 120147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24650 400 2 1.65 25454512200 1039171 80.97 24300 24700 24200 31500 17000 24250 24495.04 37.11 326052 246609 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 90766 8.58 0.96 12 0.28 2873.00 25793.00 26150 20241202 -5.74 19400 20240805 27.06 24800 -0.60 20250124 22600 9.07 20250102 26150 -5.74 20241202 19400 27.06 20240805 0.37 N 003490 5000 18411 억 68304142 N N 8680 N 00 N
7 20250221 110147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24450 200 2 0.82 14497551000 593746 46.26 24300 24650 24200 31500 17000 24250 24417.11 36.99 110486 47998 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 90030 8.51 0.95 12 0.16 2873.00 25793.00 26150 20241202 -6.50 19400 20240805 26.03 24800 -1.41 20250124 22600 8.19 20250102 26150 -6.50 20241202 19400 26.03 20240805 0.37 N 003490 5000 18411 억 68088576 N N 8680 N 00 N
8 20250221 100148 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24300 50 2 0.21 10536237650 430894 33.57 24300 24650 24200 31500 17000 24250 24452.08 36.96 58254 9365 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 89478 8.46 0.94 12 0.12 2873.00 25793.00 26150 20241202 -7.07 19400 20240805 25.26 24800 -2.02 20250124 22600 7.52 20250102 26150 -7.07 20241202 19400 25.26 20240805 0.37 N 003490 5000 18411 억 68036344 N N 8680 N 00 N
9 20250221 090147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24500 250 2 1.03 883825450 36307 2.83 24300 24500 24250 31500 17000 24250 24343.31 36.94 19191 10416 24950 24600 24250 23900 23550 24775 24075 18411 7250 5000 18910 50 1 368220661 90214 8.53 0.95 12 0.01 2873.00 25793.00 26150 20241202 -6.31 19400 20240805 26.29 24800 -1.21 20250124 22600 8.41 20250102 26150 -6.31 20241202 19400 26.29 20240805 0.37 N 003490 5000 18411 억 67997281 N N 8680 N 00 N
10 20250220 160147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24250 250 2 1.04 30612965650 1259444 133.15 24000 24600 23900 31200 16800 24000 24307.08 36.93 136907 150986 24566 24282 24116 23832 23666 24200 23750 18411 7200 5000 18720 50 1 368220661 89294 8.44 0.94 12 0.34 2873.00 25793.00 26150 20241202 -7.27 19400 20240805 25.00 24800 -2.22 20250124 22600 7.30 20250102 26150 -7.27 20241202 19400 25.00 20240805 0.38 N 003490 5000 18411 억 67973317 N N 8680 N 00 N
11 20250220 150147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24150 150 2 0.62 28066248650 1154282 122.03 24000 24600 23900 31200 16800 24000 24315.19 36.92 132643 136443 24566 24282 24116 23832 23666 24200 23750 18411 7200 5000 18720 50 1 368220661 88925 8.41 0.94 12 0.31 2873.00 25793.00 26150 20241202 -7.65 19400 20240805 24.48 24800 -2.62 20250124 22600 6.86 20250102 26150 -7.65 20241202 19400 24.48 20240805 0.38 N 003490 5000 18411 억 67969053 N N 4449 N 00 N
12 20250220 140147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24250 250 2 1.04 25561626250 1050859 111.10 24000 24600 23900 31200 16800 24000 24324.84 36.92 129192 132924 24566 24282 24116 23832 23666 24200 23750 18411 7200 5000 18720 50 1 368220661 89294 8.44 0.94 12 0.29 2873.00 25793.00 26150 20241202 -7.27 19400 20240805 25.00 24800 -2.22 20250124 22600 7.30 20250102 26150 -7.27 20241202 19400 25.00 20240805 0.38 N 003490 5000 18411 억 67965602 N N 4449 N 00 N