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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39450,-50,5,-0.13,669250,17,23.29,39100,39500,39100,51300,27650,39500,39367.65,0.11,0,-5,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,564,-11.71,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.91,33900,20241210,16.37,41000,-3.78,20250117,35550,10.97,20250109,58800,-32.91,20240730,33900,16.37,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,0,3,0.00,432550,11,15.07,39100,39500,39100,51300,27650,39500,39322.73,0.11,0,1,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,565,-11.73,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.82,33900,20241210,16.52,41000,-3.66,20250117,35550,11.11,20250109,58800,-32.82,20240730,33900,16.52,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,-100,5,-0.25,353550,9,12.33,39100,39500,39100,51300,27650,39500,39283.33,0.11,0,1,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,563,-11.70,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-32.99,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39150,-350,5,-0.89,274650,7,9.59,39100,39500,39100,51300,27650,39500,39235.71,0.11,0,0,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,560,-11.62,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.42,33900,20241210,15.49,41000,-4.51,20250117,35550,10.13,20250109,58800,-33.42,20240730,33900,15.49,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,120110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39150,-350,5,-0.89,274650,7,9.59,39100,39500,39100,51300,27650,39500,39235.71,0.11,0,0,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,560,-11.62,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.42,33900,20241210,15.49,41000,-4.51,20250117,35550,10.13,20250109,58800,-33.42,20240730,33900,15.49,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,110110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39150,-350,5,-0.89,274650,7,9.59,39100,39500,39100,51300,27650,39500,39235.71,0.11,0,0,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,560,-11.62,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.42,33900,20241210,15.49,41000,-4.51,20250117,35550,10.13,20250109,58800,-33.42,20240730,33900,15.49,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,100110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,0,3,0.00,157200,4,5.48,39100,39500,39100,51300,27650,39500,39300.00,0.11,0,0,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,565,-11.73,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.82,33900,20241210,16.52,41000,-3.66,20250117,35550,11.11,20250109,58800,-32.82,20240730,33900,16.52,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250221,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,0,3,0.00,0,0,0.00,0,0,0,51300,27650,39500,0.00,0.11,0,0,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,565,-11.73,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.82,33900,20241210,16.52,41000,-3.66,20250117,35550,11.11,20250109,58800,-32.82,20240730,33900,16.52,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N
20250220,160110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,0,3,0.00,2866100,73,35.27,39200,39850,39000,51300,27650,39500,39261.64,0.11,0,5,40266,39882,39566,39182,38866,39725,39025,71,11800,5000,26860,50,1,1429220,565,-11.73,2.95,12,0.01,-3368.00,13387.00,58800,20240730,-32.82,33900,20241210,16.52,41000,-3.66,20250117,35550,11.11,20250109,58800,-32.82,20240730,33900,16.52,20241210,0.00,N,000650,5000,71 억,,1503,N,N,0,N,00,N
20250220,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39450,-50,5,-0.13,2474350,63,30.43,39200,39850,39150,51300,27650,39500,39275.40,0.11,0,6,40266,39882,39566,39182,38866,39725,39025,71,11800,5000,26860,50,1,1429220,564,-11.71,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.91,33900,20241210,16.37,41000,-3.78,20250117,35550,10.97,20250109,58800,-32.91,20240730,33900,16.37,20241210,0.00,N,000650,5000,71 억,,1503,N,N,0,N,00,N
20250220,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39150,-350,5,-0.89,2317100,59,28.50,39200,39850,39150,51300,27650,39500,39272.88,0.11,0,5,40266,39882,39566,39182,38866,39725,39025,71,11800,5000,26860,50,1,1429220,560,-11.62,2.92,12,0.00,-3368.00,13387.00,58800,20240730,-33.42,33900,20241210,15.49,41000,-4.51,20250117,35550,10.13,20250109,58800,-33.42,20240730,33900,15.49,20241210,0.00,N,000650,5000,71 억,,1503,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 20250221 160109 57 100.00 KOSPI 운송·창고 N N N N N 39450 -50 5 -0.13 669250 17 23.29 39100 39500 39100 51300 27650 39500 39367.65 0.11 0 -5 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 564 -11.71 2.95 12 0.00 -3368.00 13387.00 58800 20240730 -32.91 33900 20241210 16.37 41000 -3.78 20250117 35550 10.97 20250109 58800 -32.91 20240730 33900 16.37 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
3 20250221 150110 57 100.00 KOSPI 운송·창고 N N N N N 39500 0 3 0.00 432550 11 15.07 39100 39500 39100 51300 27650 39500 39322.73 0.11 0 1 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 565 -11.73 2.95 12 0.00 -3368.00 13387.00 58800 20240730 -32.82 33900 20241210 16.52 41000 -3.66 20250117 35550 11.11 20250109 58800 -32.82 20240730 33900 16.52 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
4 20250221 140110 57 100.00 KOSPI 운송·창고 N N N N N 39400 -100 5 -0.25 353550 9 12.33 39100 39500 39100 51300 27650 39500 39283.33 0.11 0 1 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 563 -11.70 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -32.99 33900 20241210 16.22 41000 -3.90 20250117 35550 10.83 20250109 58800 -32.99 20240730 33900 16.22 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
5 20250221 130109 57 100.00 KOSPI 운송·창고 N N N N N 39150 -350 5 -0.89 274650 7 9.59 39100 39500 39100 51300 27650 39500 39235.71 0.11 0 0 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 560 -11.62 2.92 12 0.00 -3368.00 13387.00 58800 20240730 -33.42 33900 20241210 15.49 41000 -4.51 20250117 35550 10.13 20250109 58800 -33.42 20240730 33900 15.49 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
6 20250221 120110 57 100.00 KOSPI 운송·창고 N N N N N 39150 -350 5 -0.89 274650 7 9.59 39100 39500 39100 51300 27650 39500 39235.71 0.11 0 0 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 560 -11.62 2.92 12 0.00 -3368.00 13387.00 58800 20240730 -33.42 33900 20241210 15.49 41000 -4.51 20250117 35550 10.13 20250109 58800 -33.42 20240730 33900 15.49 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
7 20250221 110110 57 100.00 KOSPI 운송·창고 N N N N N 39150 -350 5 -0.89 274650 7 9.59 39100 39500 39100 51300 27650 39500 39235.71 0.11 0 0 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 560 -11.62 2.92 12 0.00 -3368.00 13387.00 58800 20240730 -33.42 33900 20241210 15.49 41000 -4.51 20250117 35550 10.13 20250109 58800 -33.42 20240730 33900 15.49 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
8 20250221 100110 57 100.00 KOSPI 운송·창고 N N N N N 39500 0 3 0.00 157200 4 5.48 39100 39500 39100 51300 27650 39500 39300.00 0.11 0 0 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 565 -11.73 2.95 12 0.00 -3368.00 13387.00 58800 20240730 -32.82 33900 20241210 16.52 41000 -3.66 20250117 35550 11.11 20250109 58800 -32.82 20240730 33900 16.52 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
9 20250221 090109 57 100.00 KOSPI 운송·창고 N N N N N 39500 0 3 0.00 0 0 0.00 0 0 0 51300 27650 39500 0.00 0.11 0 0 40300 39900 39450 39050 38600 40100 39250 71 11800 5000 26860 50 1 1429220 565 -11.73 2.95 12 0.00 -3368.00 13387.00 58800 20240730 -32.82 33900 20241210 16.52 41000 -3.66 20250117 35550 11.11 20250109 58800 -32.82 20240730 33900 16.52 20241210 0.00 N 000650 5000 71 억 1507 N N 0 N 00 N
10 20250220 160110 57 100.00 KOSPI 운송·창고 N N N N N 39500 0 3 0.00 2866100 73 35.27 39200 39850 39000 51300 27650 39500 39261.64 0.11 0 5 40266 39882 39566 39182 38866 39725 39025 71 11800 5000 26860 50 1 1429220 565 -11.73 2.95 12 0.01 -3368.00 13387.00 58800 20240730 -32.82 33900 20241210 16.52 41000 -3.66 20250117 35550 11.11 20250109 58800 -32.82 20240730 33900 16.52 20241210 0.00 N 000650 5000 71 억 1503 N N 0 N 00 N
11 20250220 150109 57 100.00 KOSPI 운송·창고 N N N N N 39450 -50 5 -0.13 2474350 63 30.43 39200 39850 39150 51300 27650 39500 39275.40 0.11 0 6 40266 39882 39566 39182 38866 39725 39025 71 11800 5000 26860 50 1 1429220 564 -11.71 2.95 12 0.00 -3368.00 13387.00 58800 20240730 -32.91 33900 20241210 16.37 41000 -3.78 20250117 35550 10.97 20250109 58800 -32.91 20240730 33900 16.37 20241210 0.00 N 000650 5000 71 억 1503 N N 0 N 00 N
12 20250220 140110 57 100.00 KOSPI 운송·창고 N N N N N 39150 -350 5 -0.89 2317100 59 28.50 39200 39850 39150 51300 27650 39500 39272.88 0.11 0 5 40266 39882 39566 39182 38866 39725 39025 71 11800 5000 26860 50 1 1429220 560 -11.62 2.92 12 0.00 -3368.00 13387.00 58800 20240730 -33.42 33900 20241210 15.49 41000 -4.51 20250117 35550 10.13 20250109 58800 -33.42 20240730 33900 15.49 20241210 0.00 N 000650 5000 71 억 1503 N N 0 N 00 N