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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21000,0,3,0.00,17383698175,826816,99.08,21200,21250,20850,27300,14700,21000,21024.87,36.23,114378,64680,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77326,5.89,0.74,12,0.22,3567.00,28356.00,26150,20241202,-19.69,19400,20240805,8.25,24950,-15.83,20250227,19990,5.05,20250409,26150,-19.69,20241202,19400,8.25,20240805,0.40,Y,003490,5000,18411 억,,66686537,N,N,58357,N,00,N
20250414,150144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21000,0,3,0.00,15554066925,739727,88.65,21200,21250,20850,27300,14700,21000,21026.77,36.25,156609,70453,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77326,5.89,0.74,12,0.20,3567.00,28356.00,26150,20241202,-19.69,19400,20240805,8.25,24950,-15.83,20250227,19990,5.05,20250409,26150,-19.69,20241202,19400,8.25,20240805,0.40,Y,003490,5000,18411 억,,66728768,N,N,41279,N,00,N
20250414,140143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21000,0,3,0.00,12618734250,599927,71.89,21200,21250,20850,27300,14700,21000,21033.78,36.23,117376,48082,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77326,5.89,0.74,12,0.16,3567.00,28356.00,26150,20241202,-19.69,19400,20240805,8.25,24950,-15.83,20250227,19990,5.05,20250409,26150,-19.69,20241202,19400,8.25,20240805,0.40,Y,003490,5000,18411 억,,66689535,N,N,41279,N,00,N
20250414,130144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,50,2,0.24,10905418950,518511,62.14,21200,21250,20850,27300,14700,21000,21032.18,36.22,103235,43840,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77510,5.90,0.74,12,0.14,3567.00,28356.00,26150,20241202,-19.50,19400,20240805,8.51,24950,-15.63,20250227,19990,5.30,20250409,26150,-19.50,20241202,19400,8.51,20240805,0.40,Y,003490,5000,18411 억,,66675394,N,N,41279,N,00,N
20250414,120144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21150,150,2,0.71,9667216700,459843,55.11,21200,21250,20850,27300,14700,21000,21022.86,36.21,88304,29439,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77879,5.93,0.75,12,0.12,3567.00,28356.00,26150,20241202,-19.12,19400,20240805,9.02,24950,-15.23,20250227,19990,5.80,20250409,26150,-19.12,20241202,19400,9.02,20240805,0.40,Y,003490,5000,18411 억,,66660463,N,N,41279,N,00,N
20250414,110143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20950,-50,5,-0.24,6548668500,311306,37.31,21200,21250,20850,27300,14700,21000,21036.11,36.18,25394,-18854,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77142,5.87,0.74,12,0.08,3567.00,28356.00,26150,20241202,-19.89,19400,20240805,7.99,24950,-16.03,20250227,19990,4.80,20250409,26150,-19.89,20241202,19400,7.99,20240805,0.40,Y,003490,5000,18411 억,,66597553,N,N,41279,N,00,N
20250414,100143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20950,-50,5,-0.24,4708952225,223491,26.78,21200,21250,20850,27300,14700,21000,21069.99,36.17,-1486,-36752,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,77142,5.87,0.74,12,0.06,3567.00,28356.00,26150,20241202,-19.89,19400,20240805,7.99,24950,-16.03,20250227,19990,4.80,20250409,26150,-19.89,20241202,19400,7.99,20240805,0.40,Y,003490,5000,18411 억,,66570673,N,N,41279,N,00,N
20250414,090143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21200,200,2,0.95,706276750,33332,3.99,21200,21250,21100,27300,14700,21000,21189.15,36.17,8124,-15390,21300,21150,20850,20700,20400,21225,20775,18411,6300,5000,16380,50,1,368220661,78063,5.94,0.75,12,0.01,3567.00,28356.00,26150,20241202,-18.93,19400,20240805,9.28,24950,-15.03,20250227,19990,6.05,20250409,26150,-18.93,20241202,19400,9.28,20240805,0.40,Y,003490,5000,18411 억,,66580283,N,N,41279,N,00,N
20250411,160143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21000,-400,5,-1.87,17310281050,834468,52.21,20850,21000,20550,27800,15000,21400,20744.00,36.17,34215,-87695,22033,21716,21083,20766,20133,21875,20925,18411,6400,5000,16690,50,1,368220661,77326,5.89,0.74,12,0.23,3567.00,28356.00,26150,20241202,-19.69,19400,20240805,8.25,24950,-15.83,20250227,19990,5.05,20250409,26150,-19.69,20241202,19400,8.25,20240805,0.41,Y,003490,5000,18411 억,,66572178,N,N,41279,N,00,N
20250411,150143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20900,-500,5,-2.34,15180630525,732855,45.86,20850,20950,20550,27800,15000,21400,20714.37,36.17,34378,-70594,22033,21716,21083,20766,20133,21875,20925,18411,6400,5000,16690,50,1,368220661,76958,5.86,0.74,12,0.20,3567.00,28356.00,26150,20241202,-20.08,19400,20240805,7.73,24950,-16.23,20250227,19990,4.55,20250409,26150,-20.08,20241202,19400,7.73,20240805,0.41,Y,003490,5000,18411 억,,66572341,N,N,57951,N,00,N
20250411,140143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,-650,5,-3.04,12930182775,624647,39.09,20850,20900,20550,27800,15000,21400,20699.98,36.16,16936,-65081,22033,21716,21083,20766,20133,21875,20925,18411,6400,5000,16690,50,1,368220661,76406,5.82,0.73,12,0.17,3567.00,28356.00,26150,20241202,-20.65,19400,20240805,6.96,24950,-16.83,20250227,19990,3.80,20250409,26150,-20.65,20241202,19400,6.96,20240805,0.41,Y,003490,5000,18411 억,,66554899,N,N,57951,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 20250414 160143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21000 0 3 0.00 17383698175 826816 99.08 21200 21250 20850 27300 14700 21000 21024.87 36.23 114378 64680 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77326 5.89 0.74 12 0.22 3567.00 28356.00 26150 20241202 -19.69 19400 20240805 8.25 24950 -15.83 20250227 19990 5.05 20250409 26150 -19.69 20241202 19400 8.25 20240805 0.40 Y 003490 5000 18411 억 66686537 N N 58357 N 00 N
3 20250414 150144 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21000 0 3 0.00 15554066925 739727 88.65 21200 21250 20850 27300 14700 21000 21026.77 36.25 156609 70453 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77326 5.89 0.74 12 0.20 3567.00 28356.00 26150 20241202 -19.69 19400 20240805 8.25 24950 -15.83 20250227 19990 5.05 20250409 26150 -19.69 20241202 19400 8.25 20240805 0.40 Y 003490 5000 18411 억 66728768 N N 41279 N 00 N
4 20250414 140143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21000 0 3 0.00 12618734250 599927 71.89 21200 21250 20850 27300 14700 21000 21033.78 36.23 117376 48082 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77326 5.89 0.74 12 0.16 3567.00 28356.00 26150 20241202 -19.69 19400 20240805 8.25 24950 -15.83 20250227 19990 5.05 20250409 26150 -19.69 20241202 19400 8.25 20240805 0.40 Y 003490 5000 18411 억 66689535 N N 41279 N 00 N
5 20250414 130144 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21050 50 2 0.24 10905418950 518511 62.14 21200 21250 20850 27300 14700 21000 21032.18 36.22 103235 43840 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77510 5.90 0.74 12 0.14 3567.00 28356.00 26150 20241202 -19.50 19400 20240805 8.51 24950 -15.63 20250227 19990 5.30 20250409 26150 -19.50 20241202 19400 8.51 20240805 0.40 Y 003490 5000 18411 억 66675394 N N 41279 N 00 N
6 20250414 120144 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21150 150 2 0.71 9667216700 459843 55.11 21200 21250 20850 27300 14700 21000 21022.86 36.21 88304 29439 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77879 5.93 0.75 12 0.12 3567.00 28356.00 26150 20241202 -19.12 19400 20240805 9.02 24950 -15.23 20250227 19990 5.80 20250409 26150 -19.12 20241202 19400 9.02 20240805 0.40 Y 003490 5000 18411 억 66660463 N N 41279 N 00 N
7 20250414 110143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20950 -50 5 -0.24 6548668500 311306 37.31 21200 21250 20850 27300 14700 21000 21036.11 36.18 25394 -18854 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77142 5.87 0.74 12 0.08 3567.00 28356.00 26150 20241202 -19.89 19400 20240805 7.99 24950 -16.03 20250227 19990 4.80 20250409 26150 -19.89 20241202 19400 7.99 20240805 0.40 Y 003490 5000 18411 억 66597553 N N 41279 N 00 N
8 20250414 100143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20950 -50 5 -0.24 4708952225 223491 26.78 21200 21250 20850 27300 14700 21000 21069.99 36.17 -1486 -36752 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 77142 5.87 0.74 12 0.06 3567.00 28356.00 26150 20241202 -19.89 19400 20240805 7.99 24950 -16.03 20250227 19990 4.80 20250409 26150 -19.89 20241202 19400 7.99 20240805 0.40 Y 003490 5000 18411 억 66570673 N N 41279 N 00 N
9 20250414 090143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21200 200 2 0.95 706276750 33332 3.99 21200 21250 21100 27300 14700 21000 21189.15 36.17 8124 -15390 21300 21150 20850 20700 20400 21225 20775 18411 6300 5000 16380 50 1 368220661 78063 5.94 0.75 12 0.01 3567.00 28356.00 26150 20241202 -18.93 19400 20240805 9.28 24950 -15.03 20250227 19990 6.05 20250409 26150 -18.93 20241202 19400 9.28 20240805 0.40 Y 003490 5000 18411 억 66580283 N N 41279 N 00 N
10 20250411 160143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21000 -400 5 -1.87 17310281050 834468 52.21 20850 21000 20550 27800 15000 21400 20744.00 36.17 34215 -87695 22033 21716 21083 20766 20133 21875 20925 18411 6400 5000 16690 50 1 368220661 77326 5.89 0.74 12 0.23 3567.00 28356.00 26150 20241202 -19.69 19400 20240805 8.25 24950 -15.83 20250227 19990 5.05 20250409 26150 -19.69 20241202 19400 8.25 20240805 0.41 Y 003490 5000 18411 억 66572178 N N 41279 N 00 N
11 20250411 150143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20900 -500 5 -2.34 15180630525 732855 45.86 20850 20950 20550 27800 15000 21400 20714.37 36.17 34378 -70594 22033 21716 21083 20766 20133 21875 20925 18411 6400 5000 16690 50 1 368220661 76958 5.86 0.74 12 0.20 3567.00 28356.00 26150 20241202 -20.08 19400 20240805 7.73 24950 -16.23 20250227 19990 4.55 20250409 26150 -20.08 20241202 19400 7.73 20240805 0.41 Y 003490 5000 18411 억 66572341 N N 57951 N 00 N
12 20250411 140143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20750 -650 5 -3.04 12930182775 624647 39.09 20850 20900 20550 27800 15000 21400 20699.98 36.16 16936 -65081 22033 21716 21083 20766 20133 21875 20925 18411 6400 5000 16690 50 1 368220661 76406 5.82 0.73 12 0.17 3567.00 28356.00 26150 20241202 -20.65 19400 20240805 6.96 24950 -16.83 20250227 19990 3.80 20250409 26150 -20.65 20241202 19400 6.96 20240805 0.41 Y 003490 5000 18411 억 66554899 N N 57951 N 00 N