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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/price/prices-20250401.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
20250407,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,-300,5,-0.78,19181300,515,384.33,38450,38450,37000,50100,27050,38600,37245.24,0.29,0,4,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,547,-13.04,3.87,12,0.04,-2937.00,9908.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37400,-1200,5,-3.11,14384500,387,288.81,38450,38450,37000,50100,27050,38600,37169.25,0.29,0,123,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,535,-12.73,3.77,12,0.03,-2937.00,9908.00,58800,20240730,-36.39,33900,20241210,10.32,41000,-8.78,20250117,35550,5.20,20250109,58800,-36.39,20240730,33900,10.32,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-150,5,-0.39,267800,7,5.22,38450,38450,38000,50100,27050,38600,38257.14,0.29,0,4,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,550,-13.09,3.88,12,0.00,-2937.00,9908.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-150,5,-0.39,267800,7,5.22,38450,38450,38000,50100,27050,38600,38257.14,0.29,0,4,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,550,-13.09,3.88,12,0.00,-2937.00,9908.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-150,5,-0.39,267800,7,5.22,38450,38450,38000,50100,27050,38600,38257.14,0.29,0,4,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,550,-13.09,3.88,12,0.00,-2937.00,9908.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-150,5,-0.39,229350,6,4.48,38450,38450,38000,50100,27050,38600,38225.00,0.29,0,3,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,550,-13.09,3.88,12,0.00,-2937.00,9908.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-150,5,-0.39,229350,6,4.48,38450,38450,38000,50100,27050,38600,38225.00,0.29,0,3,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,550,-13.09,3.88,12,0.00,-2937.00,9908.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250407,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,0,3,0.00,0,0,0.00,0,0,0,50100,27050,38600,0.00,0.29,0,0,38966,38782,38416,38232,37866,38875,38325,71,11500,5000,26240,50,1,1429220,552,-13.14,3.90,12,0.00,-2937.00,9908.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250404,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,100,2,0.26,5149450,134,55.14,38500,38600,38050,50000,26950,38500,38428.73,0.29,0,6,39600,39050,38650,38100,37700,38850,37900,71,11500,5000,26180,50,1,1429220,552,-13.14,3.90,12,0.01,-2937.00,9908.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,Y,000650,5000,71 억,,4144,N,N,0,N,00,N
20250404,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,100,2,0.26,5110850,133,54.73,38500,38600,38050,50000,26950,38500,38427.44,0.29,0,6,39600,39050,38650,38100,37700,38850,37900,71,11500,5000,26180,50,1,1429220,552,-13.14,3.90,12,0.01,-2937.00,9908.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,Y,000650,5000,71 억,,4144,N,N,0,N,00,N
20250404,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-50,5,-0.13,917000,24,9.88,38500,38500,38050,50000,26950,38500,38208.33,0.29,0,4,39600,39050,38650,38100,37700,38850,37900,71,11500,5000,26180,50,1,1429220,550,-13.09,3.88,12,0.00,-2937.00,9908.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,Y,000650,5000,71 억,,4144,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 20250407 160108 57 100.00 KOSPI 운송·창고 N N N N N 38300 -300 5 -0.78 19181300 515 384.33 38450 38450 37000 50100 27050 38600 37245.24 0.29 0 4 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 547 -13.04 3.87 12 0.04 -2937.00 9908.00 58800 20240730 -34.86 33900 20241210 12.98 41000 -6.59 20250117 35550 7.74 20250109 58800 -34.86 20240730 33900 12.98 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
3 20250407 150109 57 100.00 KOSPI 운송·창고 N N N N N 37400 -1200 5 -3.11 14384500 387 288.81 38450 38450 37000 50100 27050 38600 37169.25 0.29 0 123 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 535 -12.73 3.77 12 0.03 -2937.00 9908.00 58800 20240730 -36.39 33900 20241210 10.32 41000 -8.78 20250117 35550 5.20 20250109 58800 -36.39 20240730 33900 10.32 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
4 20250407 140108 57 100.00 KOSPI 운송·창고 N N N N N 38450 -150 5 -0.39 267800 7 5.22 38450 38450 38000 50100 27050 38600 38257.14 0.29 0 4 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 550 -13.09 3.88 12 0.00 -2937.00 9908.00 58800 20240730 -34.61 33900 20241210 13.42 41000 -6.22 20250117 35550 8.16 20250109 58800 -34.61 20240730 33900 13.42 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
5 20250407 130108 57 100.00 KOSPI 운송·창고 N N N N N 38450 -150 5 -0.39 267800 7 5.22 38450 38450 38000 50100 27050 38600 38257.14 0.29 0 4 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 550 -13.09 3.88 12 0.00 -2937.00 9908.00 58800 20240730 -34.61 33900 20241210 13.42 41000 -6.22 20250117 35550 8.16 20250109 58800 -34.61 20240730 33900 13.42 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
6 20250407 120108 57 100.00 KOSPI 운송·창고 N N N N N 38450 -150 5 -0.39 267800 7 5.22 38450 38450 38000 50100 27050 38600 38257.14 0.29 0 4 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 550 -13.09 3.88 12 0.00 -2937.00 9908.00 58800 20240730 -34.61 33900 20241210 13.42 41000 -6.22 20250117 35550 8.16 20250109 58800 -34.61 20240730 33900 13.42 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
7 20250407 110108 57 100.00 KOSPI 운송·창고 N N N N N 38450 -150 5 -0.39 229350 6 4.48 38450 38450 38000 50100 27050 38600 38225.00 0.29 0 3 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 550 -13.09 3.88 12 0.00 -2937.00 9908.00 58800 20240730 -34.61 33900 20241210 13.42 41000 -6.22 20250117 35550 8.16 20250109 58800 -34.61 20240730 33900 13.42 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
8 20250407 100108 57 100.00 KOSPI 운송·창고 N N N N N 38450 -150 5 -0.39 229350 6 4.48 38450 38450 38000 50100 27050 38600 38225.00 0.29 0 3 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 550 -13.09 3.88 12 0.00 -2937.00 9908.00 58800 20240730 -34.61 33900 20241210 13.42 41000 -6.22 20250117 35550 8.16 20250109 58800 -34.61 20240730 33900 13.42 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
9 20250407 090108 57 100.00 KOSPI 운송·창고 N N N N N 38600 0 3 0.00 0 0 0.00 0 0 0 50100 27050 38600 0.00 0.29 0 0 38966 38782 38416 38232 37866 38875 38325 71 11500 5000 26240 50 1 1429220 552 -13.14 3.90 12 0.00 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
10 20250404 160108 57 100.00 KOSPI 운송·창고 N N N N N 38600 100 2 0.26 5149450 134 55.14 38500 38600 38050 50000 26950 38500 38428.73 0.29 0 6 39600 39050 38650 38100 37700 38850 37900 71 11500 5000 26180 50 1 1429220 552 -13.14 3.90 12 0.01 -2937.00 9908.00 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 Y 000650 5000 71 억 4144 N N 0 N 00 N
11 20250404 150109 57 100.00 KOSPI 운송·창고 N N N N N 38600 100 2 0.26 5110850 133 54.73 38500 38600 38050 50000 26950 38500 38427.44 0.29 0 6 39600 39050 38650 38100 37700 38850 37900 71 11500 5000 26180 50 1 1429220 552 -13.14 3.90 12 0.01 -2937.00 9908.00 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 Y 000650 5000 71 억 4144 N N 0 N 00 N
12 20250404 140109 57 100.00 KOSPI 운송·창고 N N N N N 38450 -50 5 -0.13 917000 24 9.88 38500 38500 38050 50000 26950 38500 38208.33 0.29 0 4 39600 39050 38650 38100 37700 38850 37900 71 11500 5000 26180 50 1 1429220 550 -13.09 3.88 12 0.00 -2937.00 9908.00 58800 20240730 -34.61 33900 20241210 13.42 41000 -6.22 20250117 35550 8.16 20250109 58800 -34.61 20240730 33900 13.42 20241210 0.00 Y 000650 5000 71 억 4144 N N 0 N 00 N