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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,0,3,0.00,14706400,381,886.05,38700,39950,38500,51200,27600,39400,38599.48,0.29,0,17,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,563,-13.42,3.98,12,0.03,-2937.00,9908.00,58800,20240730,-32.99,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38550,-850,5,-2.16,14588200,378,879.07,38700,39950,38500,51200,27600,39400,38593.12,0.29,0,17,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,551,-13.13,3.89,12,0.03,-2937.00,9908.00,58800,20240730,-34.44,33900,20241210,13.72,41000,-5.98,20250117,35550,8.44,20250109,58800,-34.44,20240730,33900,13.72,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38550,-850,5,-2.16,14588200,378,879.07,38700,39950,38500,51200,27600,39400,38593.12,0.29,0,17,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,551,-13.13,3.89,12,0.03,-2937.00,9908.00,58800,20240730,-34.44,33900,20241210,13.72,41000,-5.98,20250117,35550,8.44,20250109,58800,-34.44,20240730,33900,13.72,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-900,5,-2.28,13410650,348,809.30,38700,39950,38500,51200,27600,39400,38536.35,0.29,0,23,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,550,-13.11,3.89,12,0.02,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-900,5,-2.28,5164500,134,311.63,38700,39950,38500,51200,27600,39400,38541.04,0.29,0,4,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,550,-13.11,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-900,5,-2.28,2931500,76,176.74,38700,39950,38500,51200,27600,39400,38572.37,0.29,0,3,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,550,-13.11,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-900,5,-2.28,891000,23,53.49,38700,39950,38500,51200,27600,39400,38739.13,0.29,0,2,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,550,-13.11,3.89,12,0.00,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250414,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,0,3,0.00,0,0,0.00,0,0,0,51200,27600,39400,0.00,0.29,0,0,40033,39716,39283,38966,38533,39875,39125,71,11800,5000,26790,50,1,1429220,563,-13.42,3.98,12,0.00,-2937.00,9908.00,58800,20240730,-32.99,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,Y,000650,5000,71 억,,4146,N,N,0,N,00,N
20250411,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,650,2,1.68,1693850,43,10.97,38850,39600,38850,50300,27150,38750,39391.86,0.29,0,-1,42083,40416,39183,37516,36283,41250,38350,71,11550,5000,26350,50,1,1429220,563,-13.42,3.98,12,0.00,-2937.00,9908.00,58800,20240730,-32.99,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,Y,000650,5000,71 억,,4147,N,N,0,N,00,N
20250411,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39450,700,2,1.81,1221050,31,7.91,38850,39600,38850,50300,27150,38750,39388.71,0.29,0,-1,42083,40416,39183,37516,36283,41250,38350,71,11550,5000,26350,50,1,1429220,564,-13.43,3.98,12,0.00,-2937.00,9908.00,58800,20240730,-32.91,33900,20241210,16.37,41000,-3.78,20250117,35550,10.97,20250109,58800,-32.91,20240730,33900,16.37,20241210,0.00,Y,000650,5000,71 억,,4147,N,N,0,N,00,N
20250411,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39450,700,2,1.81,1221050,31,7.91,38850,39600,38850,50300,27150,38750,39388.71,0.29,0,-1,42083,40416,39183,37516,36283,41250,38350,71,11550,5000,26350,50,1,1429220,564,-13.43,3.98,12,0.00,-2937.00,9908.00,58800,20240730,-32.91,33900,20241210,16.37,41000,-3.78,20250117,35550,10.97,20250109,58800,-32.91,20240730,33900,16.37,20241210,0.00,Y,000650,5000,71 억,,4147,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 20250414 160109 57 100.00 KOSPI 운송·창고 N N N N N 39400 0 3 0.00 14706400 381 886.05 38700 39950 38500 51200 27600 39400 38599.48 0.29 0 17 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 563 -13.42 3.98 12 0.03 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
3 20250414 150109 57 100.00 KOSPI 운송·창고 N N N N N 38550 -850 5 -2.16 14588200 378 879.07 38700 39950 38500 51200 27600 39400 38593.12 0.29 0 17 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 551 -13.13 3.89 12 0.03 -2937.00 9908.00 58800 20240730 -34.44 33900 20241210 13.72 41000 -5.98 20250117 35550 8.44 20250109 58800 -34.44 20240730 33900 13.72 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
4 20250414 140108 57 100.00 KOSPI 운송·창고 N N N N N 38550 -850 5 -2.16 14588200 378 879.07 38700 39950 38500 51200 27600 39400 38593.12 0.29 0 17 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 551 -13.13 3.89 12 0.03 -2937.00 9908.00 58800 20240730 -34.44 33900 20241210 13.72 41000 -5.98 20250117 35550 8.44 20250109 58800 -34.44 20240730 33900 13.72 20241210 0.00 Y 000650 5000 71 억 4146 N N 0 N 00 N
5 20250414 130109 57 100.00 KOSPI 운송·창고 N N N N N 38500 -900 5 -2.28 13410650 348 809.30 38700 39950 38500 51200 27600 39400 38536.35 0.29 0 23 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 550 -13.11 3.89 12 0.02 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
6 20250414 120109 57 100.00 KOSPI 운송·창고 N N N N N 38500 -900 5 -2.28 5164500 134 311.63 38700 39950 38500 51200 27600 39400 38541.04 0.29 0 4 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 550 -13.11 3.89 12 0.01 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
7 20250414 110109 57 100.00 KOSPI 운송·창고 N N N N N 38500 -900 5 -2.28 2931500 76 176.74 38700 39950 38500 51200 27600 39400 38572.37 0.29 0 3 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 550 -13.11 3.89 12 0.01 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
8 20250414 100108 57 100.00 KOSPI 운송·창고 N N N N N 38500 -900 5 -2.28 891000 23 53.49 38700 39950 38500 51200 27600 39400 38739.13 0.29 0 2 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 550 -13.11 3.89 12 0.00 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
9 20250414 090108 57 100.00 KOSPI 운송·창고 N N N N N 39400 0 3 0.00 0 0 0.00 0 0 0 51200 27600 39400 0.00 0.29 0 0 40033 39716 39283 38966 38533 39875 39125 71 11800 5000 26790 50 1 1429220 563 -13.42 3.98 12 0.00 -2937.00 9908.00 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 Y 000650 5000 71 억 4146 N N 0 N 00 N
10 20250411 160109 57 100.00 KOSPI 운송·창고 N N N N N 39400 650 2 1.68 1693850 43 10.97 38850 39600 38850 50300 27150 38750 39391.86 0.29 0 -1 42083 40416 39183 37516 36283 41250 38350 71 11550 5000 26350 50 1 1429220 563 -13.42 3.98 12 0.00 -2937.00 9908.00 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 Y 000650 5000 71 억 4147 N N 0 N 00 N
11 20250411 150108 57 100.00 KOSPI 운송·창고 N N N N N 39450 700 2 1.81 1221050 31 7.91 38850 39600 38850 50300 27150 38750 39388.71 0.29 0 -1 42083 40416 39183 37516 36283 41250 38350 71 11550 5000 26350 50 1 1429220 564 -13.43 3.98 12 0.00 -2937.00 9908.00 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 Y 000650 5000 71 억 4147 N N 0 N 00 N
12 20250411 140109 57 100.00 KOSPI 운송·창고 N N N N N 39450 700 2 1.81 1221050 31 7.91 38850 39600 38850 50300 27150 38750 39388.71 0.29 0 -1 42083 40416 39183 37516 36283 41250 38350 71 11550 5000 26350 50 1 1429220 564 -13.43 3.98 12 0.00 -2937.00 9908.00 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 Y 000650 5000 71 억 4147 N N 0 N 00 N