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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/price/prices-20250501.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
20250512,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,-200,5,-0.50,7014725,175,66.54,39800,40400,39500,52200,28150,40200,40086.62,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,-200,5,-0.50,6254525,156,59.32,39800,40400,39500,52200,28150,40200,40093.11,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,0,3,0.00,5892525,147,55.89,39800,40400,39500,52200,28150,40200,40085.20,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,575,-13.69,4.06,12,0.01,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,0,3,0.00,5731675,143,54.37,39800,40400,39500,52200,28150,40200,40081.64,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,575,-13.69,4.06,12,0.01,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39925,-275,5,-0.68,5691475,142,53.99,39800,40400,39500,52200,28150,40200,40080.81,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,571,-13.59,4.03,12,0.01,-2937.00,9908.00,58800,20240730,-32.10,33900,20241210,17.77,46800,-14.69,20250507,35550,12.31,20250109,58800,-32.10,20240730,33900,17.77,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39550,-650,5,-1.62,1149900,29,11.03,39800,40200,39500,52200,28150,40200,39651.72,0.17,0,0,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,565,-13.47,3.99,12,0.00,-2937.00,9908.00,58800,20240730,-32.74,33900,20241210,16.67,46800,-15.49,20250507,35550,11.25,20250109,58800,-32.74,20240730,33900,16.67,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,0,3,0.00,1110350,28,10.65,39800,40200,39500,52200,28150,40200,39655.36,0.17,0,0,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,575,-13.69,4.06,12,0.00,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250512,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,0,3,0.00,0,0,0.00,0,0,0,52200,28150,40200,0.00,0.17,0,0,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,575,-13.69,4.06,12,0.00,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
20250509,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,400,2,1.01,10424500,263,79.94,39750,40300,39300,51700,27900,39800,39636.88,0.17,0,25,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,575,-13.69,4.06,12,0.02,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N
20250509,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39700,-100,5,-0.25,9580350,242,73.56,39750,40300,39300,51700,27900,39800,39588.22,0.17,0,25,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,567,-13.52,4.01,12,0.02,-2937.00,9908.00,58800,20240730,-32.48,33900,20241210,17.11,46800,-15.17,20250507,35550,11.67,20250109,58800,-32.48,20240730,33900,17.11,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N
20250509,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40300,500,2,1.26,5897200,149,45.29,39750,40300,39300,51700,27900,39800,39578.52,0.17,0,16,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,576,-13.72,4.07,12,0.01,-2937.00,9908.00,58800,20240730,-31.46,33900,20241210,18.88,46800,-13.89,20250507,35550,13.36,20250109,58800,-31.46,20240730,33900,18.88,20241210,0.00,Y,000650,5000,71 억,,2412,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 20250512 160108 57 100.00 KOSPI 운송·창고 N N N N N 40000 -200 5 -0.50 7014725 175 66.54 39800 40400 39500 52200 28150 40200 40086.62 0.17 0 10 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 572 -13.62 4.04 12 0.01 -2937.00 9908.00 58800 20240730 -31.97 33900 20241210 17.99 46800 -14.53 20250507 35550 12.52 20250109 58800 -31.97 20240730 33900 17.99 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
3 20250512 150108 57 100.00 KOSPI 운송·창고 N N N N N 40000 -200 5 -0.50 6254525 156 59.32 39800 40400 39500 52200 28150 40200 40093.11 0.17 0 10 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 572 -13.62 4.04 12 0.01 -2937.00 9908.00 58800 20240730 -31.97 33900 20241210 17.99 46800 -14.53 20250507 35550 12.52 20250109 58800 -31.97 20240730 33900 17.99 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
4 20250512 140108 57 100.00 KOSPI 운송·창고 N N N N N 40200 0 3 0.00 5892525 147 55.89 39800 40400 39500 52200 28150 40200 40085.20 0.17 0 10 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 575 -13.69 4.06 12 0.01 -2937.00 9908.00 58800 20240730 -31.63 33900 20241210 18.58 46800 -14.10 20250507 35550 13.08 20250109 58800 -31.63 20240730 33900 18.58 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
5 20250512 130108 57 100.00 KOSPI 운송·창고 N N N N N 40200 0 3 0.00 5731675 143 54.37 39800 40400 39500 52200 28150 40200 40081.64 0.17 0 10 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 575 -13.69 4.06 12 0.01 -2937.00 9908.00 58800 20240730 -31.63 33900 20241210 18.58 46800 -14.10 20250507 35550 13.08 20250109 58800 -31.63 20240730 33900 18.58 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
6 20250512 120108 57 100.00 KOSPI 운송·창고 N N N N N 39925 -275 5 -0.68 5691475 142 53.99 39800 40400 39500 52200 28150 40200 40080.81 0.17 0 10 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 571 -13.59 4.03 12 0.01 -2937.00 9908.00 58800 20240730 -32.10 33900 20241210 17.77 46800 -14.69 20250507 35550 12.31 20250109 58800 -32.10 20240730 33900 17.77 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
7 20250512 110108 57 100.00 KOSPI 운송·창고 N N N N N 39550 -650 5 -1.62 1149900 29 11.03 39800 40200 39500 52200 28150 40200 39651.72 0.17 0 0 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 565 -13.47 3.99 12 0.00 -2937.00 9908.00 58800 20240730 -32.74 33900 20241210 16.67 46800 -15.49 20250507 35550 11.25 20250109 58800 -32.74 20240730 33900 16.67 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
8 20250512 100109 57 100.00 KOSPI 운송·창고 N N N N N 40200 0 3 0.00 1110350 28 10.65 39800 40200 39500 52200 28150 40200 39655.36 0.17 0 0 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 575 -13.69 4.06 12 0.00 -2937.00 9908.00 58800 20240730 -31.63 33900 20241210 18.58 46800 -14.10 20250507 35550 13.08 20250109 58800 -31.63 20240730 33900 18.58 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
9 20250512 090109 57 100.00 KOSPI 운송·창고 N N N N N 40200 0 3 0.00 0 0 0.00 0 0 0 52200 28150 40200 0.00 0.17 0 0 40933 40566 39933 39566 38933 40750 39750 71 12000 5000 27330 50 1 1429220 575 -13.69 4.06 12 0.00 -2937.00 9908.00 58800 20240730 -31.63 33900 20241210 18.58 46800 -14.10 20250507 35550 13.08 20250109 58800 -31.63 20240730 33900 18.58 20241210 0.00 Y 000650 5000 71 억 2438 N N 0 N 00 N
10 20250509 160109 57 100.00 KOSPI 운송·창고 N N N N N 40200 400 2 1.01 10424500 263 79.94 39750 40300 39300 51700 27900 39800 39636.88 0.17 0 25 41166 40482 40016 39332 38866 40250 39100 71 11900 5000 27060 50 1 1429220 575 -13.69 4.06 12 0.02 -2937.00 9908.00 58800 20240730 -31.63 33900 20241210 18.58 46800 -14.10 20250507 35550 13.08 20250109 58800 -31.63 20240730 33900 18.58 20241210 0.00 Y 000650 5000 71 억 2412 N N 0 N 00 N
11 20250509 150108 57 100.00 KOSPI 운송·창고 N N N N N 39700 -100 5 -0.25 9580350 242 73.56 39750 40300 39300 51700 27900 39800 39588.22 0.17 0 25 41166 40482 40016 39332 38866 40250 39100 71 11900 5000 27060 50 1 1429220 567 -13.52 4.01 12 0.02 -2937.00 9908.00 58800 20240730 -32.48 33900 20241210 17.11 46800 -15.17 20250507 35550 11.67 20250109 58800 -32.48 20240730 33900 17.11 20241210 0.00 Y 000650 5000 71 억 2412 N N 0 N 00 N
12 20250509 140108 57 100.00 KOSPI 운송·창고 N N N N N 40300 500 2 1.26 5897200 149 45.29 39750 40300 39300 51700 27900 39800 39578.52 0.17 0 16 41166 40482 40016 39332 38866 40250 39100 71 11900 5000 27060 50 1 1429220 576 -13.72 4.07 12 0.01 -2937.00 9908.00 58800 20240730 -31.46 33900 20241210 18.88 46800 -13.89 20250507 35550 13.36 20250109 58800 -31.46 20240730 33900 18.88 20241210 0.00 Y 000650 5000 71 억 2412 N N 0 N 00 N