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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/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
20250312,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38050,-450,5,-1.17,5070200,131,83.44,38800,38850,38000,50000,26950,38500,38703.82,0.11,0,-10,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,544,-11.30,2.84,12,0.01,-3368.00,13387.00,58800,20240730,-35.29,33900,20241210,12.24,41000,-7.20,20250117,35550,7.03,20250109,58800,-35.29,20240730,33900,12.24,20241210,0.00,N,000650,5000,71 억,,1502,N,N,2,N,00,N
20250312,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-250,5,-0.65,4306600,111,70.70,38800,38850,38000,50000,26950,38500,38798.20,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250312,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,4077350,105,66.88,38800,38850,38000,50000,26950,38500,38831.90,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.01,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250312,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,4077350,105,66.88,38800,38850,38000,50000,26950,38500,38831.90,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.01,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250312,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,2018300,52,33.12,38800,38850,38000,50000,26950,38500,38813.46,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250312,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,193300,5,3.18,38800,38850,38000,50000,26950,38500,38660.00,0.11,0,-2,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250312,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,193300,5,3.18,38800,38850,38000,50000,26950,38500,38660.00,0.11,0,-2,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250312,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,-500,5,-1.30,76800,2,1.27,38800,38800,38000,50000,26950,38500,38400.00,0.11,0,0,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,543,-11.28,2.84,12,0.00,-3368.00,13387.00,58800,20240730,-35.37,33900,20241210,12.09,41000,-7.32,20250117,35550,6.89,20250109,58800,-35.37,20240730,33900,12.09,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250311,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-50,5,-0.13,5972750,157,448.57,38750,38750,37850,50100,27000,38550,38042.99,0.10,0,9,39350,38950,38300,37900,37250,39150,38100,71,11550,5000,26210,50,1,1429220,550,-11.43,2.88,12,0.01,-3368.00,13387.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,N,000650,5000,71 억,,1494,N,N,0,N,00,N
20250311,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,50,2,0.13,5626250,148,422.86,38750,38750,37850,50100,27000,38550,38015.20,0.10,0,9,39350,38950,38300,37900,37250,39150,38100,71,11550,5000,26210,50,1,1429220,552,-11.46,2.88,12,0.01,-3368.00,13387.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,N,000650,5000,71 억,,1494,N,N,0,N,00,N
20250311,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-650,5,-1.69,2319100,61,174.29,38750,38750,37850,50100,27000,38550,38018.03,0.10,0,1,39350,38950,38300,37900,37250,39150,38100,71,11550,5000,26210,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1494,N,N,0,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 20250312 160109 57 100.00 KOSPI 운송·창고 N N N N N 38050 -450 5 -1.17 5070200 131 83.44 38800 38850 38000 50000 26950 38500 38703.82 0.11 0 -10 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 544 -11.30 2.84 12 0.01 -3368.00 13387.00 58800 20240730 -35.29 33900 20241210 12.24 41000 -7.20 20250117 35550 7.03 20250109 58800 -35.29 20240730 33900 12.24 20241210 0.00 N 000650 5000 71 억 1502 N N 2 N 00 N
3 20250312 150109 57 100.00 KOSPI 운송·창고 N N N N N 38250 -250 5 -0.65 4306600 111 70.70 38800 38850 38000 50000 26950 38500 38798.20 0.11 0 -9 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 547 -11.36 2.86 12 0.01 -3368.00 13387.00 58800 20240730 -34.95 33900 20241210 12.83 41000 -6.71 20250117 35550 7.59 20250109 58800 -34.95 20240730 33900 12.83 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
4 20250312 140109 57 100.00 KOSPI 운송·창고 N N N N N 38850 350 2 0.91 4077350 105 66.88 38800 38850 38000 50000 26950 38500 38831.90 0.11 0 -9 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 555 -11.54 2.90 12 0.01 -3368.00 13387.00 58800 20240730 -33.93 33900 20241210 14.60 41000 -5.24 20250117 35550 9.28 20250109 58800 -33.93 20240730 33900 14.60 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
5 20250312 130109 57 100.00 KOSPI 운송·창고 N N N N N 38850 350 2 0.91 4077350 105 66.88 38800 38850 38000 50000 26950 38500 38831.90 0.11 0 -9 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 555 -11.54 2.90 12 0.01 -3368.00 13387.00 58800 20240730 -33.93 33900 20241210 14.60 41000 -5.24 20250117 35550 9.28 20250109 58800 -33.93 20240730 33900 14.60 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
6 20250312 120109 57 100.00 KOSPI 운송·창고 N N N N N 38850 350 2 0.91 2018300 52 33.12 38800 38850 38000 50000 26950 38500 38813.46 0.11 0 -9 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 555 -11.54 2.90 12 0.00 -3368.00 13387.00 58800 20240730 -33.93 33900 20241210 14.60 41000 -5.24 20250117 35550 9.28 20250109 58800 -33.93 20240730 33900 14.60 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
7 20250312 110109 57 100.00 KOSPI 운송·창고 N N N N N 38850 350 2 0.91 193300 5 3.18 38800 38850 38000 50000 26950 38500 38660.00 0.11 0 -2 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 555 -11.54 2.90 12 0.00 -3368.00 13387.00 58800 20240730 -33.93 33900 20241210 14.60 41000 -5.24 20250117 35550 9.28 20250109 58800 -33.93 20240730 33900 14.60 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
8 20250312 100109 57 100.00 KOSPI 운송·창고 N N N N N 38850 350 2 0.91 193300 5 3.18 38800 38850 38000 50000 26950 38500 38660.00 0.11 0 -2 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 555 -11.54 2.90 12 0.00 -3368.00 13387.00 58800 20240730 -33.93 33900 20241210 14.60 41000 -5.24 20250117 35550 9.28 20250109 58800 -33.93 20240730 33900 14.60 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
9 20250312 090109 57 100.00 KOSPI 운송·창고 N N N N N 38000 -500 5 -1.30 76800 2 1.27 38800 38800 38000 50000 26950 38500 38400.00 0.11 0 0 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 543 -11.28 2.84 12 0.00 -3368.00 13387.00 58800 20240730 -35.37 33900 20241210 12.09 41000 -7.32 20250117 35550 6.89 20250109 58800 -35.37 20240730 33900 12.09 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
10 20250311 160109 57 100.00 KOSPI 운송·창고 N N N N N 38500 -50 5 -0.13 5972750 157 448.57 38750 38750 37850 50100 27000 38550 38042.99 0.10 0 9 39350 38950 38300 37900 37250 39150 38100 71 11550 5000 26210 50 1 1429220 550 -11.43 2.88 12 0.01 -3368.00 13387.00 58800 20240730 -34.52 33900 20241210 13.57 41000 -6.10 20250117 35550 8.30 20250109 58800 -34.52 20240730 33900 13.57 20241210 0.00 N 000650 5000 71 억 1494 N N 0 N 00 N
11 20250311 150109 57 100.00 KOSPI 운송·창고 N N N N N 38600 50 2 0.13 5626250 148 422.86 38750 38750 37850 50100 27000 38550 38015.20 0.10 0 9 39350 38950 38300 37900 37250 39150 38100 71 11550 5000 26210 50 1 1429220 552 -11.46 2.88 12 0.01 -3368.00 13387.00 58800 20240730 -34.35 33900 20241210 13.86 41000 -5.85 20250117 35550 8.58 20250109 58800 -34.35 20240730 33900 13.86 20241210 0.00 N 000650 5000 71 억 1494 N N 0 N 00 N
12 20250311 140109 57 100.00 KOSPI 운송·창고 N N N N N 37900 -650 5 -1.69 2319100 61 174.29 38750 38750 37850 50100 27000 38550 38018.03 0.10 0 1 39350 38950 38300 37900 37250 39150 38100 71 11550 5000 26210 50 1 1429220 542 -11.25 2.83 12 0.00 -3368.00 13387.00 58800 20240730 -35.54 33900 20241210 11.80 41000 -7.56 20250117 35550 6.61 20250109 58800 -35.54 20240730 33900 11.80 20241210 0.00 N 000650 5000 71 억 1494 N N 0 N 00 N