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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003490/price/prices-20250301.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
20250306,160143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24200,550,2,2.33,29232770075,1209996,143.27,24000,24350,23850,30700,16600,23650,24159.35,37.39,391349,351786,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89109,8.42,0.94,12,0.33,2873.00,25793.00,26150,20241202,-7.46,19400,20240805,24.74,24950,-3.01,20250227,22600,7.08,20250102,26150,-7.46,20241202,19400,24.74,20240805,0.41,N,003490,5000,18411 억,,68822262,N,N,1203,N,00,N
20250306,150143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,450,2,1.90,26850719525,1111481,131.61,24000,24350,23850,30700,16600,23650,24157.61,37.39,397983,338186,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,88741,8.39,0.93,12,0.30,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24950,-3.41,20250227,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.41,N,003490,5000,18411 억,,68828896,N,N,4837,N,00,N
20250306,140143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,600,2,2.54,24239501900,1003230,118.79,24000,24350,23850,30700,16600,23650,24161.47,37.38,378238,327038,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89294,8.44,0.94,12,0.27,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.41,N,003490,5000,18411 억,,68809151,N,N,4837,N,00,N
20250306,130143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24200,550,2,2.33,22498587775,931367,110.28,24000,24350,23850,30700,16600,23650,24156.53,37.37,365469,310091,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89109,8.42,0.94,12,0.25,2873.00,25793.00,26150,20241202,-7.46,19400,20240805,24.74,24950,-3.01,20250227,22600,7.08,20250102,26150,-7.46,20241202,19400,24.74,20240805,0.41,N,003490,5000,18411 억,,68796382,N,N,4837,N,00,N
20250306,120143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24300,650,2,2.75,20783962600,860615,101.90,24000,24350,23850,30700,16600,23650,24150.14,37.37,356142,301826,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89478,8.46,0.94,12,0.23,2873.00,25793.00,26150,20241202,-7.07,19400,20240805,25.26,24950,-2.61,20250227,22600,7.52,20250102,26150,-7.07,20241202,19400,25.26,20240805,0.41,N,003490,5000,18411 억,,68787055,N,N,4837,N,00,N
20250306,110143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24200,550,2,2.33,15371934175,637550,75.49,24000,24300,23850,30700,16600,23650,24110.96,37.32,256156,196527,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89109,8.42,0.94,12,0.17,2873.00,25793.00,26150,20241202,-7.46,19400,20240805,24.74,24950,-3.01,20250227,22600,7.08,20250102,26150,-7.46,20241202,19400,24.74,20240805,0.41,N,003490,5000,18411 억,,68687069,N,N,4837,N,00,N
20250306,100144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,450,2,1.90,12420129475,515213,61.00,24000,24300,23850,30700,16600,23650,24106.80,37.28,197727,141036,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,88741,8.39,0.93,12,0.14,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24950,-3.41,20250227,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.41,N,003490,5000,18411 억,,68628640,N,N,4837,N,00,N
20250306,090143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,450,2,1.90,1756652625,73157,8.66,24000,24150,23850,30700,16600,23650,24012.17,37.19,23252,10333,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,88741,8.39,0.93,12,0.02,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24950,-3.41,20250227,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.41,N,003490,5000,18411 억,,68454165,N,N,4837,N,00,N
20250305,160142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23650,0,3,0.00,19890735025,842135,108.62,23550,23850,23450,30700,16600,23650,23619.37,37.15,-3177,7141,24283,23966,23633,23316,22983,24125,23475,18411,7050,5000,18440,50,1,368220661,87084,8.23,0.92,12,0.23,2873.00,25793.00,26150,20241202,-9.56,19400,20240805,21.91,24950,-5.21,20250227,22600,4.65,20250102,26150,-9.56,20241202,19400,21.91,20240805,0.41,N,003490,5000,18411 억,,68389027,N,N,4837,N,00,N
20250305,150143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23700,50,2,0.21,17092779175,723879,93.37,23550,23850,23450,30700,16600,23650,23612.75,37.18,53634,-2713,24283,23966,23633,23316,22983,24125,23475,18411,7050,5000,18440,50,1,368220661,87268,8.25,0.92,12,0.20,2873.00,25793.00,26150,20241202,-9.37,19400,20240805,22.16,24950,-5.01,20250227,22600,4.87,20250102,26150,-9.37,20241202,19400,22.16,20240805,0.41,N,003490,5000,18411 억,,68445838,N,N,1863,N,00,N
20250305,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23600,-50,5,-0.21,14010262075,593276,76.52,23550,23850,23450,30700,16600,23650,23615.07,37.17,36622,-232,24283,23966,23633,23316,22983,24125,23475,18411,7050,5000,18440,50,1,368220661,86900,8.21,0.91,12,0.16,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,24950,-5.41,20250227,22600,4.42,20250102,26150,-9.75,20241202,19400,21.65,20240805,0.41,N,003490,5000,18411 억,,68428826,N,N,1863,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 20250306 160143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24200 550 2 2.33 29232770075 1209996 143.27 24000 24350 23850 30700 16600 23650 24159.35 37.39 391349 351786 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 89109 8.42 0.94 12 0.33 2873.00 25793.00 26150 20241202 -7.46 19400 20240805 24.74 24950 -3.01 20250227 22600 7.08 20250102 26150 -7.46 20241202 19400 24.74 20240805 0.41 N 003490 5000 18411 억 68822262 N N 1203 N 00 N
3 20250306 150143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 450 2 1.90 26850719525 1111481 131.61 24000 24350 23850 30700 16600 23650 24157.61 37.39 397983 338186 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 88741 8.39 0.93 12 0.30 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24950 -3.41 20250227 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.41 N 003490 5000 18411 억 68828896 N N 4837 N 00 N
4 20250306 140143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24250 600 2 2.54 24239501900 1003230 118.79 24000 24350 23850 30700 16600 23650 24161.47 37.38 378238 327038 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 89294 8.44 0.94 12 0.27 2873.00 25793.00 26150 20241202 -7.27 19400 20240805 25.00 24950 -2.81 20250227 22600 7.30 20250102 26150 -7.27 20241202 19400 25.00 20240805 0.41 N 003490 5000 18411 억 68809151 N N 4837 N 00 N
5 20250306 130143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24200 550 2 2.33 22498587775 931367 110.28 24000 24350 23850 30700 16600 23650 24156.53 37.37 365469 310091 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 89109 8.42 0.94 12 0.25 2873.00 25793.00 26150 20241202 -7.46 19400 20240805 24.74 24950 -3.01 20250227 22600 7.08 20250102 26150 -7.46 20241202 19400 24.74 20240805 0.41 N 003490 5000 18411 억 68796382 N N 4837 N 00 N
6 20250306 120143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24300 650 2 2.75 20783962600 860615 101.90 24000 24350 23850 30700 16600 23650 24150.14 37.37 356142 301826 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 89478 8.46 0.94 12 0.23 2873.00 25793.00 26150 20241202 -7.07 19400 20240805 25.26 24950 -2.61 20250227 22600 7.52 20250102 26150 -7.07 20241202 19400 25.26 20240805 0.41 N 003490 5000 18411 억 68787055 N N 4837 N 00 N
7 20250306 110143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24200 550 2 2.33 15371934175 637550 75.49 24000 24300 23850 30700 16600 23650 24110.96 37.32 256156 196527 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 89109 8.42 0.94 12 0.17 2873.00 25793.00 26150 20241202 -7.46 19400 20240805 24.74 24950 -3.01 20250227 22600 7.08 20250102 26150 -7.46 20241202 19400 24.74 20240805 0.41 N 003490 5000 18411 억 68687069 N N 4837 N 00 N
8 20250306 100144 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 450 2 1.90 12420129475 515213 61.00 24000 24300 23850 30700 16600 23650 24106.80 37.28 197727 141036 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 88741 8.39 0.93 12 0.14 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24950 -3.41 20250227 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.41 N 003490 5000 18411 억 68628640 N N 4837 N 00 N
9 20250306 090143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24100 450 2 1.90 1756652625 73157 8.66 24000 24150 23850 30700 16600 23650 24012.17 37.19 23252 10333 24050 23850 23650 23450 23250 23950 23550 18411 7050 5000 18440 50 1 368220661 88741 8.39 0.93 12 0.02 2873.00 25793.00 26150 20241202 -7.84 19400 20240805 24.23 24950 -3.41 20250227 22600 6.64 20250102 26150 -7.84 20241202 19400 24.23 20240805 0.41 N 003490 5000 18411 억 68454165 N N 4837 N 00 N
10 20250305 160142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23650 0 3 0.00 19890735025 842135 108.62 23550 23850 23450 30700 16600 23650 23619.37 37.15 -3177 7141 24283 23966 23633 23316 22983 24125 23475 18411 7050 5000 18440 50 1 368220661 87084 8.23 0.92 12 0.23 2873.00 25793.00 26150 20241202 -9.56 19400 20240805 21.91 24950 -5.21 20250227 22600 4.65 20250102 26150 -9.56 20241202 19400 21.91 20240805 0.41 N 003490 5000 18411 억 68389027 N N 4837 N 00 N
11 20250305 150143 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23700 50 2 0.21 17092779175 723879 93.37 23550 23850 23450 30700 16600 23650 23612.75 37.18 53634 -2713 24283 23966 23633 23316 22983 24125 23475 18411 7050 5000 18440 50 1 368220661 87268 8.25 0.92 12 0.20 2873.00 25793.00 26150 20241202 -9.37 19400 20240805 22.16 24950 -5.01 20250227 22600 4.87 20250102 26150 -9.37 20241202 19400 22.16 20240805 0.41 N 003490 5000 18411 억 68445838 N N 1863 N 00 N
12 20250305 140142 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23600 -50 5 -0.21 14010262075 593276 76.52 23550 23850 23450 30700 16600 23650 23615.07 37.17 36622 -232 24283 23966 23633 23316 22983 24125 23475 18411 7050 5000 18440 50 1 368220661 86900 8.21 0.91 12 0.16 2873.00 25793.00 26150 20241202 -9.75 19400 20240805 21.65 24950 -5.41 20250227 22600 4.42 20250102 26150 -9.75 20241202 19400 21.65 20240805 0.41 N 003490 5000 18411 억 68428826 N N 1863 N 00 N