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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,150,2,0.39,2075200,53,2.90,38600,39300,38600,50600,27300,38950,39154.72,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,559,-11.61,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,N,000650,5000,71 억,,1469,N,N,1,N,00,N
20250318,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,150,2,0.39,1997000,51,2.79,38600,39300,38600,50600,27300,38950,39156.86,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,559,-11.61,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250318,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,350,2,0.90,824000,21,1.15,38600,39300,38600,50600,27300,38950,39238.10,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,562,-11.67,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250318,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,350,2,0.90,824000,21,1.15,38600,39300,38600,50600,27300,38950,39238.10,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,562,-11.67,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250318,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,350,2,0.90,824000,21,1.15,38600,39300,38600,50600,27300,38950,39238.10,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,562,-11.67,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250318,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,350,2,0.90,824000,21,1.15,38600,39300,38600,50600,27300,38950,39238.10,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,562,-11.67,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250318,100110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,350,2,0.90,824000,21,1.15,38600,39300,38600,50600,27300,38950,39238.10,0.10,0,-3,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,562,-11.67,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250318,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38950,0,3,0.00,0,0,0.00,0,0,0,50600,27300,38950,0.00,0.10,0,0,39550,39250,38850,38550,38150,39050,38350,71,11650,5000,26480,50,1,1429220,557,-11.56,2.91,12,0.00,-3368.00,13387.00,58800,20240730,-33.76,33900,20241210,14.90,41000,-5.00,20250117,35550,9.56,20250109,58800,-33.76,20240730,33900,14.90,20241210,0.00,N,000650,5000,71 억,,1469,N,N,2,N,00,N
20250317,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38950,50,2,0.13,71334950,1828,6093.33,39100,39150,38450,50500,27250,38900,39023.50,0.10,0,-21,39366,39132,38666,38432,37966,39250,38550,71,11600,5000,26450,50,1,1429220,557,-11.56,2.91,12,0.13,-3368.00,13387.00,58800,20240730,-33.76,33900,20241210,14.90,41000,-5.00,20250117,35550,9.56,20250109,58800,-33.76,20240730,33900,14.90,20241210,0.00,N,000650,5000,71 억,,1490,N,N,2,N,00,N
20250317,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,-250,5,-0.64,70754200,1813,6043.33,39100,39150,38500,50500,27250,38900,39026.03,0.10,0,-21,39366,39132,38666,38432,37966,39250,38550,71,11600,5000,26450,50,1,1429220,552,-11.48,2.89,12,0.13,-3368.00,13387.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,1490,N,N,0,N,00,N
20250317,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-400,5,-1.03,58622250,1499,4996.67,39100,39150,38500,50500,27250,38900,39107.57,0.10,0,-33,39366,39132,38666,38432,37966,39250,38550,71,11600,5000,26450,50,1,1429220,550,-11.43,2.88,12,0.10,-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,,1490,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 20250318 160109 57 100.00 KOSPI 운송·창고 N N N N N 39100 150 2 0.39 2075200 53 2.90 38600 39300 38600 50600 27300 38950 39154.72 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 559 -11.61 2.92 12 0.00 -3368.00 13387.00 58800 20240730 -33.50 33900 20241210 15.34 41000 -4.63 20250117 35550 9.99 20250109 58800 -33.50 20240730 33900 15.34 20241210 0.00 N 000650 5000 71 억 1469 N N 1 N 00 N
3 20250318 150109 57 100.00 KOSPI 운송·창고 N N N N N 39100 150 2 0.39 1997000 51 2.79 38600 39300 38600 50600 27300 38950 39156.86 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 559 -11.61 2.92 12 0.00 -3368.00 13387.00 58800 20240730 -33.50 33900 20241210 15.34 41000 -4.63 20250117 35550 9.99 20250109 58800 -33.50 20240730 33900 15.34 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
4 20250318 140109 57 100.00 KOSPI 운송·창고 N N N N N 39300 350 2 0.90 824000 21 1.15 38600 39300 38600 50600 27300 38950 39238.10 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 562 -11.67 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -33.16 33900 20241210 15.93 41000 -4.15 20250117 35550 10.55 20250109 58800 -33.16 20240730 33900 15.93 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
5 20250318 130109 57 100.00 KOSPI 운송·창고 N N N N N 39300 350 2 0.90 824000 21 1.15 38600 39300 38600 50600 27300 38950 39238.10 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 562 -11.67 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -33.16 33900 20241210 15.93 41000 -4.15 20250117 35550 10.55 20250109 58800 -33.16 20240730 33900 15.93 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
6 20250318 120109 57 100.00 KOSPI 운송·창고 N N N N N 39300 350 2 0.90 824000 21 1.15 38600 39300 38600 50600 27300 38950 39238.10 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 562 -11.67 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -33.16 33900 20241210 15.93 41000 -4.15 20250117 35550 10.55 20250109 58800 -33.16 20240730 33900 15.93 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
7 20250318 110109 57 100.00 KOSPI 운송·창고 N N N N N 39300 350 2 0.90 824000 21 1.15 38600 39300 38600 50600 27300 38950 39238.10 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 562 -11.67 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -33.16 33900 20241210 15.93 41000 -4.15 20250117 35550 10.55 20250109 58800 -33.16 20240730 33900 15.93 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
8 20250318 100110 57 100.00 KOSPI 운송·창고 N N N N N 39300 350 2 0.90 824000 21 1.15 38600 39300 38600 50600 27300 38950 39238.10 0.10 0 -3 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 562 -11.67 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -33.16 33900 20241210 15.93 41000 -4.15 20250117 35550 10.55 20250109 58800 -33.16 20240730 33900 15.93 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
9 20250318 090109 57 100.00 KOSPI 운송·창고 N N N N N 38950 0 3 0.00 0 0 0.00 0 0 0 50600 27300 38950 0.00 0.10 0 0 39550 39250 38850 38550 38150 39050 38350 71 11650 5000 26480 50 1 1429220 557 -11.56 2.91 12 0.00 -3368.00 13387.00 58800 20240730 -33.76 33900 20241210 14.90 41000 -5.00 20250117 35550 9.56 20250109 58800 -33.76 20240730 33900 14.90 20241210 0.00 N 000650 5000 71 억 1469 N N 2 N 00 N
10 20250317 160109 57 100.00 KOSPI 운송·창고 N N N N N 38950 50 2 0.13 71334950 1828 6093.33 39100 39150 38450 50500 27250 38900 39023.50 0.10 0 -21 39366 39132 38666 38432 37966 39250 38550 71 11600 5000 26450 50 1 1429220 557 -11.56 2.91 12 0.13 -3368.00 13387.00 58800 20240730 -33.76 33900 20241210 14.90 41000 -5.00 20250117 35550 9.56 20250109 58800 -33.76 20240730 33900 14.90 20241210 0.00 N 000650 5000 71 억 1490 N N 2 N 00 N
11 20250317 150109 57 100.00 KOSPI 운송·창고 N N N N N 38650 -250 5 -0.64 70754200 1813 6043.33 39100 39150 38500 50500 27250 38900 39026.03 0.10 0 -21 39366 39132 38666 38432 37966 39250 38550 71 11600 5000 26450 50 1 1429220 552 -11.48 2.89 12 0.13 -3368.00 13387.00 58800 20240730 -34.27 33900 20241210 14.01 41000 -5.73 20250117 35550 8.72 20250109 58800 -34.27 20240730 33900 14.01 20241210 0.00 N 000650 5000 71 억 1490 N N 0 N 00 N
12 20250317 140109 57 100.00 KOSPI 운송·창고 N N N N N 38500 -400 5 -1.03 58622250 1499 4996.67 39100 39150 38500 50500 27250 38900 39107.57 0.10 0 -33 39366 39132 38666 38432 37966 39250 38550 71 11600 5000 26450 50 1 1429220 550 -11.43 2.88 12 0.10 -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 1490 N N 0 N 00 N