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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24300,450,2,1.89,22477090250,930531,83.77,23900,24400,23850,31000,16700,23850,24155.12,36.92,118923,148582,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,89478,8.46,0.94,12,0.25,2873.00,25793.00,26150,20241202,-7.07,19400,20240805,25.26,24800,-2.02,20250124,22600,7.52,20250102,26150,-7.07,20241202,19400,25.26,20240805,0.39,N,003490,5000,18411 억,,67956525,N,N,1957,N,00,N
20250218,120146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,400,2,1.68,20768946250,860130,77.43,23900,24400,23850,31000,16700,23850,24146.29,36.92,114691,140541,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,89294,8.44,0.94,12,0.23,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24800,-2.22,20250124,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,67952293,N,N,1957,N,00,N
20250218,110146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24200,350,2,1.47,17270733950,715661,64.42,23900,24400,23850,31000,16700,23850,24132.56,36.91,110761,127254,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,89109,8.42,0.94,12,0.19,2873.00,25793.00,26150,20241202,-7.46,19400,20240805,24.74,24800,-2.42,20250124,22600,7.08,20250102,26150,-7.46,20241202,19400,24.74,20240805,0.39,N,003490,5000,18411 억,,67948363,N,N,1957,N,00,N
20250218,100146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,400,2,1.68,15097069150,625768,56.33,23900,24400,23850,31000,16700,23850,24125.67,36.91,107159,121214,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,89294,8.44,0.94,12,0.17,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24800,-2.22,20250124,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,67944761,N,N,1957,N,00,N
20250218,090146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23850,0,3,0.00,497068950,20800,1.87,23900,23950,23850,31000,16700,23850,23897.56,36.85,1684,-1126,24216,24032,23666,23482,23116,24125,23575,18411,7150,5000,18600,50,1,368220661,87821,8.30,0.92,12,0.01,2873.00,25793.00,26150,20241202,-8.80,19400,20240805,22.94,24800,-3.83,20250124,22600,5.53,20250102,26150,-8.80,20241202,19400,22.94,20240805,0.39,N,003490,5000,18411 억,,67839286,N,N,1957,N,00,N
20250217,160146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23850,600,2,2.58,26110630800,1104102,90.72,23350,23850,23300,30200,16300,23250,23647.97,36.85,273172,202141,23916,23582,23366,23032,22816,23475,22925,18411,6950,5000,18130,50,1,368220661,87821,8.30,0.92,12,0.30,2873.00,25793.00,26150,20241202,-8.80,19400,20240805,22.94,24800,-3.83,20250124,22600,5.53,20250102,26150,-8.80,20241202,19400,22.94,20240805,0.40,N,003490,5000,18411 억,,67823842,N,N,1957,N,00,N
20250217,150146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23750,500,2,2.15,23766844350,1005684,82.64,23350,23800,23300,30200,16300,23250,23632.63,36.85,278321,198386,23916,23582,23366,23032,22816,23475,22925,18411,6950,5000,18130,50,1,368220661,87452,8.27,0.92,12,0.27,2873.00,25793.00,26150,20241202,-9.18,19400,20240805,22.42,24800,-4.23,20250124,22600,5.09,20250102,26150,-9.18,20241202,19400,22.42,20240805,0.40,N,003490,5000,18411 억,,67828991,N,N,4627,N,00,N
20250217,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23750,500,2,2.15,21591794300,914105,75.11,23350,23800,23300,30200,16300,23250,23620.82,36.85,275675,207881,23916,23582,23366,23032,22816,23475,22925,18411,6950,5000,18130,50,1,368220661,87452,8.27,0.92,12,0.25,2873.00,25793.00,26150,20241202,-9.18,19400,20240805,22.42,24800,-4.23,20250124,22600,5.09,20250102,26150,-9.18,20241202,19400,22.42,20240805,0.40,N,003490,5000,18411 억,,67826345,N,N,4627,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 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
3 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
4 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
5 20250218 130146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24300 450 2 1.89 22477090250 930531 83.77 23900 24400 23850 31000 16700 23850 24155.12 36.92 118923 148582 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 89478 8.46 0.94 12 0.25 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 0.39 N 003490 5000 18411 억 67956525 N N 1957 N 00 N
6 20250218 120146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24250 400 2 1.68 20768946250 860130 77.43 23900 24400 23850 31000 16700 23850 24146.29 36.92 114691 140541 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 89294 8.44 0.94 12 0.23 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 0.39 N 003490 5000 18411 억 67952293 N N 1957 N 00 N
7 20250218 110146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24200 350 2 1.47 17270733950 715661 64.42 23900 24400 23850 31000 16700 23850 24132.56 36.91 110761 127254 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 89109 8.42 0.94 12 0.19 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 0.39 N 003490 5000 18411 억 67948363 N N 1957 N 00 N
8 20250218 100146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 24250 400 2 1.68 15097069150 625768 56.33 23900 24400 23850 31000 16700 23850 24125.67 36.91 107159 121214 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 89294 8.44 0.94 12 0.17 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 0.39 N 003490 5000 18411 억 67944761 N N 1957 N 00 N
9 20250218 090146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23850 0 3 0.00 497068950 20800 1.87 23900 23950 23850 31000 16700 23850 23897.56 36.85 1684 -1126 24216 24032 23666 23482 23116 24125 23575 18411 7150 5000 18600 50 1 368220661 87821 8.30 0.92 12 0.01 2873.00 25793.00 26150 20241202 -8.80 19400 20240805 22.94 24800 -3.83 20250124 22600 5.53 20250102 26150 -8.80 20241202 19400 22.94 20240805 0.39 N 003490 5000 18411 억 67839286 N N 1957 N 00 N
10 20250217 160146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23850 600 2 2.58 26110630800 1104102 90.72 23350 23850 23300 30200 16300 23250 23647.97 36.85 273172 202141 23916 23582 23366 23032 22816 23475 22925 18411 6950 5000 18130 50 1 368220661 87821 8.30 0.92 12 0.30 2873.00 25793.00 26150 20241202 -8.80 19400 20240805 22.94 24800 -3.83 20250124 22600 5.53 20250102 26150 -8.80 20241202 19400 22.94 20240805 0.40 N 003490 5000 18411 억 67823842 N N 1957 N 00 N
11 20250217 150146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23750 500 2 2.15 23766844350 1005684 82.64 23350 23800 23300 30200 16300 23250 23632.63 36.85 278321 198386 23916 23582 23366 23032 22816 23475 22925 18411 6950 5000 18130 50 1 368220661 87452 8.27 0.92 12 0.27 2873.00 25793.00 26150 20241202 -9.18 19400 20240805 22.42 24800 -4.23 20250124 22600 5.09 20250102 26150 -9.18 20241202 19400 22.42 20240805 0.40 N 003490 5000 18411 억 67828991 N N 4627 N 00 N
12 20250217 140146 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 23750 500 2 2.15 21591794300 914105 75.11 23350 23800 23300 30200 16300 23250 23620.82 36.85 275675 207881 23916 23582 23366 23032 22816 23475 22925 18411 6950 5000 18130 50 1 368220661 87452 8.27 0.92 12 0.25 2873.00 25793.00 26150 20241202 -9.18 19400 20240805 22.42 24800 -4.23 20250124 22600 5.09 20250102 26150 -9.18 20241202 19400 22.42 20240805 0.40 N 003490 5000 18411 억 67826345 N N 4627 N 00 N