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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/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
20250228,160110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37700,-1500,5,-3.83,24688700,650,312.50,39100,39350,37700,50900,27450,39200,37982.62,0.10,0,3,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,539,-11.19,2.82,12,0.05,-3368.00,13387.00,58800,20240730,-35.88,33900,20241210,11.21,41000,-8.05,20250117,35550,6.05,20250109,58800,-35.88,20240730,33900,11.21,20241210,0.00,N,000650,5000,71 억,,1499,N,N,0,N,00,N
20250228,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-1400,5,-3.57,23442650,617,296.63,39100,39350,37800,50900,27450,39200,37994.57,0.10,0,31,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,540,-11.22,2.82,12,0.04,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1499,N,N,0,N,00,N
20250228,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,-1200,5,-3.06,6468200,169,81.25,39100,39350,38000,50900,27450,39200,38273.37,0.10,0,41,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,543,-11.28,2.84,12,0.01,-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,,1499,N,N,0,N,00,N
20250228,130110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,-1200,5,-3.06,6125400,160,76.92,39100,39350,38000,50900,27450,39200,38283.75,0.10,0,41,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,543,-11.28,2.84,12,0.01,-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,,1499,N,N,0,N,00,N
20250228,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,-1200,5,-3.06,6087400,159,76.44,39100,39350,38000,50900,27450,39200,38285.53,0.10,0,41,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,543,-11.28,2.84,12,0.01,-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,,1499,N,N,0,N,00,N
20250228,110110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,-1200,5,-3.06,5251400,137,65.87,39100,39350,38000,50900,27450,39200,38331.39,0.10,0,41,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,543,-11.28,2.84,12,0.01,-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,,1499,N,N,0,N,00,N
20250228,100110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,-100,5,-0.26,78200,2,0.96,39100,39100,39100,50900,27450,39200,39100.00,0.10,0,-1,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,559,-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,,1499,N,N,0,N,00,N
20250228,090110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,0,3,0.00,0,0,0.00,0,0,0,50900,27450,39200,0.00,0.10,0,0,40066,39632,38916,38482,37766,39850,38700,71,11700,5000,26650,50,1,1429220,560,-11.64,2.93,12,0.00,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1499,N,N,0,N,00,N
20250227,160110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,-150,5,-0.38,8005450,208,135.95,38900,39350,38200,51100,27550,39350,38487.74,0.10,0,1,40616,39982,39316,38682,38016,40300,39000,71,11750,5000,26750,50,1,1429220,560,-11.64,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1499,N,N,1,N,00,N
20250227,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,-500,5,-1.27,7341800,191,124.84,38900,39350,38200,51100,27550,39350,38438.74,0.10,0,1,40616,39982,39316,38682,38016,40300,39000,71,11750,5000,26750,50,1,1429220,555,-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,,1499,N,N,1,N,00,N
20250227,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,-500,5,-1.27,7341800,191,124.84,38900,39350,38200,51100,27550,39350,38438.74,0.10,0,1,40616,39982,39316,38682,38016,40300,39000,71,11750,5000,26750,50,1,1429220,555,-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,,1499,N,N,1,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 20250228 160110 57 100.00 KOSPI 운송·창고 N N N N N 37700 -1500 5 -3.83 24688700 650 312.50 39100 39350 37700 50900 27450 39200 37982.62 0.10 0 3 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 539 -11.19 2.82 12 0.05 -3368.00 13387.00 58800 20240730 -35.88 33900 20241210 11.21 41000 -8.05 20250117 35550 6.05 20250109 58800 -35.88 20240730 33900 11.21 20241210 0.00 N 000650 5000 71 억 1499 N N 0 N 00 N
3 20250228 150110 57 100.00 KOSPI 운송·창고 N N N N N 37800 -1400 5 -3.57 23442650 617 296.63 39100 39350 37800 50900 27450 39200 37994.57 0.10 0 31 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 540 -11.22 2.82 12 0.04 -3368.00 13387.00 58800 20240730 -35.71 33900 20241210 11.50 41000 -7.80 20250117 35550 6.33 20250109 58800 -35.71 20240730 33900 11.50 20241210 0.00 N 000650 5000 71 억 1499 N N 0 N 00 N
4 20250228 140110 57 100.00 KOSPI 운송·창고 N N N N N 38000 -1200 5 -3.06 6468200 169 81.25 39100 39350 38000 50900 27450 39200 38273.37 0.10 0 41 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 543 -11.28 2.84 12 0.01 -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 1499 N N 0 N 00 N
5 20250228 130110 57 100.00 KOSPI 운송·창고 N N N N N 38000 -1200 5 -3.06 6125400 160 76.92 39100 39350 38000 50900 27450 39200 38283.75 0.10 0 41 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 543 -11.28 2.84 12 0.01 -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 1499 N N 0 N 00 N
6 20250228 120109 57 100.00 KOSPI 운송·창고 N N N N N 38000 -1200 5 -3.06 6087400 159 76.44 39100 39350 38000 50900 27450 39200 38285.53 0.10 0 41 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 543 -11.28 2.84 12 0.01 -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 1499 N N 0 N 00 N
7 20250228 110110 57 100.00 KOSPI 운송·창고 N N N N N 38000 -1200 5 -3.06 5251400 137 65.87 39100 39350 38000 50900 27450 39200 38331.39 0.10 0 41 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 543 -11.28 2.84 12 0.01 -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 1499 N N 0 N 00 N
8 20250228 100110 57 100.00 KOSPI 운송·창고 N N N N N 39100 -100 5 -0.26 78200 2 0.96 39100 39100 39100 50900 27450 39200 39100.00 0.10 0 -1 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 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 1499 N N 0 N 00 N
9 20250228 090110 57 100.00 KOSPI 운송·창고 N N N N N 39200 0 3 0.00 0 0 0.00 0 0 0 50900 27450 39200 0.00 0.10 0 0 40066 39632 38916 38482 37766 39850 38700 71 11700 5000 26650 50 1 1429220 560 -11.64 2.93 12 0.00 -3368.00 13387.00 58800 20240730 -33.33 33900 20241210 15.63 41000 -4.39 20250117 35550 10.27 20250109 58800 -33.33 20240730 33900 15.63 20241210 0.00 N 000650 5000 71 억 1499 N N 0 N 00 N
10 20250227 160110 57 100.00 KOSPI 운송·창고 N N N N N 39200 -150 5 -0.38 8005450 208 135.95 38900 39350 38200 51100 27550 39350 38487.74 0.10 0 1 40616 39982 39316 38682 38016 40300 39000 71 11750 5000 26750 50 1 1429220 560 -11.64 2.93 12 0.01 -3368.00 13387.00 58800 20240730 -33.33 33900 20241210 15.63 41000 -4.39 20250117 35550 10.27 20250109 58800 -33.33 20240730 33900 15.63 20241210 0.00 N 000650 5000 71 억 1499 N N 1 N 00 N
11 20250227 150110 57 100.00 KOSPI 운송·창고 N N N N N 38850 -500 5 -1.27 7341800 191 124.84 38900 39350 38200 51100 27550 39350 38438.74 0.10 0 1 40616 39982 39316 38682 38016 40300 39000 71 11750 5000 26750 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 1499 N N 1 N 00 N
12 20250227 140110 57 100.00 KOSPI 운송·창고 N N N N N 38850 -500 5 -1.27 7341800 191 124.84 38900 39350 38200 51100 27550 39350 38438.74 0.10 0 1 40616 39982 39316 38682 38016 40300 39000 71 11750 5000 26750 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 1499 N N 1 N 00 N