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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24000,-50,5,-0.21,22757133550,944422,75.57,24150,24400,23950,31250,16850,24050,24096.37,36.85,-86541,-172035,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88373,8.35,0.93,12,0.26,2873.00,25793.00,26150,20241202,-8.22,19400,20240805,23.71,24800,-3.23,20250124,22600,6.19,20250102,26150,-8.22,20241202,19400,23.71,20240805,0.38,N,003490,5000,18411 억,,67823276,N,N,4449,N,00,N
20250219,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24000,-50,5,-0.21,20730116200,860000,68.82,24150,24400,23950,31250,16850,24050,24104.79,36.87,-35352,-129314,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88373,8.35,0.93,12,0.23,2873.00,25793.00,26150,20241202,-8.22,19400,20240805,23.71,24800,-3.23,20250124,22600,6.19,20250102,26150,-8.22,20241202,19400,23.71,20240805,0.38,N,003490,5000,18411 억,,67874465,N,N,501,N,00,N
20250219,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24050,0,3,0.00,18084033600,749998,60.01,24150,24400,23950,31250,16850,24050,24112.11,36.87,-50071,-116344,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88557,8.37,0.93,12,0.20,2873.00,25793.00,26150,20241202,-8.03,19400,20240805,23.97,24800,-3.02,20250124,22600,6.42,20250102,26150,-8.03,20241202,19400,23.97,20240805,0.38,N,003490,5000,18411 억,,67859746,N,N,501,N,00,N
20250219,130146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24150,100,2,0.42,14901383200,617998,49.45,24150,24400,23950,31250,16850,24050,24112.35,36.87,-39418,-83838,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88925,8.41,0.94,12,0.17,2873.00,25793.00,26150,20241202,-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,,67870399,N,N,501,N,00,N
20250219,120146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,50,2,0.21,12606164500,522932,41.84,24150,24400,23950,31250,16850,24050,24106.70,36.86,-58894,-87825,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88741,8.39,0.93,12,0.14,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24800,-2.82,20250124,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.38,N,003490,5000,18411 억,,67850923,N,N,501,N,00,N
20250219,110146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24050,0,3,0.00,10269787700,425895,34.08,24150,24400,23950,31250,16850,24050,24113.43,36.86,-68303,-86459,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88557,8.37,0.93,12,0.12,2873.00,25793.00,26150,20241202,-8.03,19400,20240805,23.97,24800,-3.02,20250124,22600,6.42,20250102,26150,-8.03,20241202,19400,23.97,20240805,0.38,N,003490,5000,18411 억,,67841514,N,N,501,N,00,N
20250219,100146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,50,2,0.21,6921162650,286662,22.94,24150,24400,23950,31250,16850,24050,24143.98,36.86,-54332,-56675,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,88741,8.39,0.93,12,0.08,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24800,-2.82,20250124,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.38,N,003490,5000,18411 억,,67855485,N,N,501,N,00,N
20250219,090146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24200,150,2,0.62,490134900,20306,1.62,24150,24200,24100,31250,16850,24050,24137.44,36.89,-281,-3277,24650,24350,24100,23800,23550,24500,23950,18411,7200,5000,18750,50,1,368220661,89109,8.42,0.94,12,0.01,2873.00,25793.00,26150,20241202,-7.46,19400,20240805,24.74,24800,-2.42,20250124,22600,7.08,20250102,26150,-7.46,20241202,19400,24.74,20240805,0.38,N,003490,5000,18411 억,,67909536,N,N,501,N,00,N
20250218,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24050,200,2,0.84,30060690300,1245062,112.08,23900,24400,23850,31000,16700,23850,24143.98,36.87,27425,155709,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,88557,8.37,0.93,12,0.34,2873.00,25793.00,26150,20241202,-8.03,19400,20240805,23.97,24800,-3.02,20250124,22600,6.42,20250102,26150,-8.03,20241202,19400,23.97,20240805,0.39,N,003490,5000,18411 억,,67865027,N,N,501,N,00,N
20250218,150146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,250,2,1.05,27706111050,1147165,103.27,23900,24400,23850,31000,16700,23850,24151.81,36.89,66117,124800,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,88741,8.39,0.93,12,0.31,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24800,-2.82,20250124,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.39,N,003490,5000,18411 억,,67903719,N,N,1957,N,00,N
20250218,140147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,250,2,1.05,25174101550,1042060,93.81,23900,24400,23850,31000,16700,23850,24158.02,36.90,80062,136632,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,88741,8.39,0.93,12,0.28,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24800,-2.82,20250124,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.39,N,003490,5000,18411 억,,67917664,N,N,1957,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 20250219 160146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24000 -50 5 -0.21 22757133550 944422 75.57 24150 24400 23950 31250 16850 24050 24096.37 36.85 -86541 -172035 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88373 8.35 0.93 12 0.26 2873.00 25793.00 26150 20241202 -8.22 19400 20240805 23.71 24800 -3.23 20250124 22600 6.19 20250102 26150 -8.22 20241202 19400 23.71 20240805 0.38 N 003490 5000 18411 억 67823276 N N 4449 N 00 N
3 20250219 150147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24000 -50 5 -0.21 20730116200 860000 68.82 24150 24400 23950 31250 16850 24050 24104.79 36.87 -35352 -129314 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88373 8.35 0.93 12 0.23 2873.00 25793.00 26150 20241202 -8.22 19400 20240805 23.71 24800 -3.23 20250124 22600 6.19 20250102 26150 -8.22 20241202 19400 23.71 20240805 0.38 N 003490 5000 18411 억 67874465 N N 501 N 00 N
4 20250219 140146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24050 0 3 0.00 18084033600 749998 60.01 24150 24400 23950 31250 16850 24050 24112.11 36.87 -50071 -116344 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88557 8.37 0.93 12 0.20 2873.00 25793.00 26150 20241202 -8.03 19400 20240805 23.97 24800 -3.02 20250124 22600 6.42 20250102 26150 -8.03 20241202 19400 23.97 20240805 0.38 N 003490 5000 18411 억 67859746 N N 501 N 00 N
5 20250219 130146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24150 100 2 0.42 14901383200 617998 49.45 24150 24400 23950 31250 16850 24050 24112.35 36.87 -39418 -83838 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88925 8.41 0.94 12 0.17 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 67870399 N N 501 N 00 N
6 20250219 120146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 50 2 0.21 12606164500 522932 41.84 24150 24400 23950 31250 16850 24050 24106.70 36.86 -58894 -87825 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88741 8.39 0.93 12 0.14 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24800 -2.82 20250124 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.38 N 003490 5000 18411 억 67850923 N N 501 N 00 N
7 20250219 110146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24050 0 3 0.00 10269787700 425895 34.08 24150 24400 23950 31250 16850 24050 24113.43 36.86 -68303 -86459 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88557 8.37 0.93 12 0.12 2873.00 25793.00 26150 20241202 -8.03 19400 20240805 23.97 24800 -3.02 20250124 22600 6.42 20250102 26150 -8.03 20241202 19400 23.97 20240805 0.38 N 003490 5000 18411 억 67841514 N N 501 N 00 N
8 20250219 100146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 50 2 0.21 6921162650 286662 22.94 24150 24400 23950 31250 16850 24050 24143.98 36.86 -54332 -56675 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 88741 8.39 0.93 12 0.08 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24800 -2.82 20250124 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.38 N 003490 5000 18411 억 67855485 N N 501 N 00 N
9 20250219 090146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24200 150 2 0.62 490134900 20306 1.62 24150 24200 24100 31250 16850 24050 24137.44 36.89 -281 -3277 24650 24350 24100 23800 23550 24500 23950 18411 7200 5000 18750 50 1 368220661 89109 8.42 0.94 12 0.01 2873.00 25793.00 26150 20241202 -7.46 19400 20240805 24.74 24800 -2.42 20250124 22600 7.08 20250102 26150 -7.46 20241202 19400 24.74 20240805 0.38 N 003490 5000 18411 억 67909536 N N 501 N 00 N
10 20250218 160146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24050 200 2 0.84 30060690300 1245062 112.08 23900 24400 23850 31000 16700 23850 24143.98 36.87 27425 155709 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 88557 8.37 0.93 12 0.34 2873.00 25793.00 26150 20241202 -8.03 19400 20240805 23.97 24800 -3.02 20250124 22600 6.42 20250102 26150 -8.03 20241202 19400 23.97 20240805 0.39 N 003490 5000 18411 억 67865027 N N 501 N 00 N
11 20250218 150146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 250 2 1.05 27706111050 1147165 103.27 23900 24400 23850 31000 16700 23850 24151.81 36.89 66117 124800 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 88741 8.39 0.93 12 0.31 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24800 -2.82 20250124 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.39 N 003490 5000 18411 억 67903719 N N 1957 N 00 N
12 20250218 140147 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 250 2 1.05 25174101550 1042060 93.81 23900 24400 23850 31000 16700 23850 24158.02 36.90 80062 136632 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 88741 8.39 0.93 12 0.28 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24800 -2.82 20250124 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.39 N 003490 5000 18411 억 67917664 N N 1957 N 00 N