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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,-250,5,-0.63,8197500,207,156.82,39750,39950,39250,51600,27850,39750,39601.45,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,565,-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,,1502,N,N,0,N,00,N
20250219,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39700,-50,5,-0.13,7960100,201,152.27,39750,39950,39250,51600,27850,39750,39602.49,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,567,-11.79,2.97,12,0.01,-3368.00,13387.00,58800,20240730,-32.48,33900,20241210,17.11,41000,-3.17,20250117,35550,11.67,20250109,58800,-32.48,20240730,33900,17.11,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250219,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39550,-200,5,-0.50,7722050,195,147.73,39750,39950,39250,51600,27850,39750,39600.26,0.11,0,3,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,565,-11.74,2.95,12,0.01,-3368.00,13387.00,58800,20240730,-32.74,33900,20241210,16.67,41000,-3.54,20250117,35550,11.25,20250109,58800,-32.74,20240730,33900,16.67,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250219,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-500,5,-1.26,7009350,177,134.09,39750,39950,39250,51600,27850,39750,39600.85,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,561,-11.65,2.93,12,0.01,-3368.00,13387.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250219,120110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39900,150,2,0.38,5046800,127,96.21,39750,39950,39300,51600,27850,39750,39738.58,0.11,0,1,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,570,-11.85,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.14,33900,20241210,17.70,41000,-2.68,20250117,35550,12.24,20250109,58800,-32.14,20240730,33900,17.70,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250219,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39950,200,2,0.50,4810400,121,91.67,39750,39950,39600,51600,27850,39750,39755.37,0.11,0,0,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,571,-11.86,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.06,33900,20241210,17.85,41000,-2.56,20250117,35550,12.38,20250109,58800,-32.06,20240730,33900,17.85,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250219,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,0,3,0.00,39750,1,0.76,39750,39750,39750,51600,27850,39750,39750.00,0.11,0,0,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,568,-11.80,2.97,12,0.00,-3368.00,13387.00,58800,20240730,-32.40,33900,20241210,17.26,41000,-3.05,20250117,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250219,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,0,3,0.00,0,0,0.00,0,0,0,51600,27850,39750,0.00,0.11,0,0,40883,40316,39733,39166,38583,40025,38875,71,11850,5000,27030,50,1,1429220,568,-11.80,2.97,12,0.00,-3368.00,13387.00,58800,20240730,-32.40,33900,20241210,17.26,41000,-3.05,20250117,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
20250218,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,-200,5,-0.50,5233850,132,129.41,40250,40300,39150,51900,28000,39950,39650.38,0.11,0,0,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,568,-11.80,2.97,12,0.01,-3368.00,13387.00,58800,20240730,-32.40,33900,20241210,17.26,41000,-3.05,20250117,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,N,000650,5000,71 억,,1504,N,N,0,N,00,N
20250218,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39850,-100,5,-0.25,4278850,108,105.88,40250,40300,39150,51900,28000,39950,39618.98,0.11,0,1,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,570,-11.83,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.23,33900,20241210,17.55,41000,-2.80,20250117,35550,12.10,20250109,58800,-32.23,20240730,33900,17.55,20241210,0.00,N,000650,5000,71 억,,1504,N,N,0,N,00,N
20250218,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39850,-100,5,-0.25,3760700,95,93.14,40250,40300,39150,51900,28000,39950,39586.32,0.11,0,0,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,570,-11.83,2.98,12,0.01,-3368.00,13387.00,58800,20240730,-32.23,33900,20241210,17.55,41000,-2.80,20250117,35550,12.10,20250109,58800,-32.23,20240730,33900,17.55,20241210,0.00,N,000650,5000,71 억,,1504,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 20250219 160109 57 100.00 KOSPI 운송·창고 N N N N N 39500 -250 5 -0.63 8197500 207 156.82 39750 39950 39250 51600 27850 39750 39601.45 0.11 0 1 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 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 1502 N N 0 N 00 N
3 20250219 150110 57 100.00 KOSPI 운송·창고 N N N N N 39700 -50 5 -0.13 7960100 201 152.27 39750 39950 39250 51600 27850 39750 39602.49 0.11 0 1 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 567 -11.79 2.97 12 0.01 -3368.00 13387.00 58800 20240730 -32.48 33900 20241210 17.11 41000 -3.17 20250117 35550 11.67 20250109 58800 -32.48 20240730 33900 17.11 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
4 20250219 140109 57 100.00 KOSPI 운송·창고 N N N N N 39550 -200 5 -0.50 7722050 195 147.73 39750 39950 39250 51600 27850 39750 39600.26 0.11 0 3 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 565 -11.74 2.95 12 0.01 -3368.00 13387.00 58800 20240730 -32.74 33900 20241210 16.67 41000 -3.54 20250117 35550 11.25 20250109 58800 -32.74 20240730 33900 16.67 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
5 20250219 130109 57 100.00 KOSPI 운송·창고 N N N N N 39250 -500 5 -1.26 7009350 177 134.09 39750 39950 39250 51600 27850 39750 39600.85 0.11 0 1 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 561 -11.65 2.93 12 0.01 -3368.00 13387.00 58800 20240730 -33.25 33900 20241210 15.78 41000 -4.27 20250117 35550 10.41 20250109 58800 -33.25 20240730 33900 15.78 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
6 20250219 120110 57 100.00 KOSPI 운송·창고 N N N N N 39900 150 2 0.38 5046800 127 96.21 39750 39950 39300 51600 27850 39750 39738.58 0.11 0 1 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 570 -11.85 2.98 12 0.01 -3368.00 13387.00 58800 20240730 -32.14 33900 20241210 17.70 41000 -2.68 20250117 35550 12.24 20250109 58800 -32.14 20240730 33900 17.70 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
7 20250219 110109 57 100.00 KOSPI 운송·창고 N N N N N 39950 200 2 0.50 4810400 121 91.67 39750 39950 39600 51600 27850 39750 39755.37 0.11 0 0 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 571 -11.86 2.98 12 0.01 -3368.00 13387.00 58800 20240730 -32.06 33900 20241210 17.85 41000 -2.56 20250117 35550 12.38 20250109 58800 -32.06 20240730 33900 17.85 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
8 20250219 100109 57 100.00 KOSPI 운송·창고 N N N N N 39750 0 3 0.00 39750 1 0.76 39750 39750 39750 51600 27850 39750 39750.00 0.11 0 0 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 568 -11.80 2.97 12 0.00 -3368.00 13387.00 58800 20240730 -32.40 33900 20241210 17.26 41000 -3.05 20250117 35550 11.81 20250109 58800 -32.40 20240730 33900 17.26 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
9 20250219 090109 57 100.00 KOSPI 운송·창고 N N N N N 39750 0 3 0.00 0 0 0.00 0 0 0 51600 27850 39750 0.00 0.11 0 0 40883 40316 39733 39166 38583 40025 38875 71 11850 5000 27030 50 1 1429220 568 -11.80 2.97 12 0.00 -3368.00 13387.00 58800 20240730 -32.40 33900 20241210 17.26 41000 -3.05 20250117 35550 11.81 20250109 58800 -32.40 20240730 33900 17.26 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N
10 20250218 160109 57 100.00 KOSPI 운송·창고 N N N N N 39750 -200 5 -0.50 5233850 132 129.41 40250 40300 39150 51900 28000 39950 39650.38 0.11 0 0 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 568 -11.80 2.97 12 0.01 -3368.00 13387.00 58800 20240730 -32.40 33900 20241210 17.26 41000 -3.05 20250117 35550 11.81 20250109 58800 -32.40 20240730 33900 17.26 20241210 0.00 N 000650 5000 71 억 1504 N N 0 N 00 N
11 20250218 150109 57 100.00 KOSPI 운송·창고 N N N N N 39850 -100 5 -0.25 4278850 108 105.88 40250 40300 39150 51900 28000 39950 39618.98 0.11 0 1 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 570 -11.83 2.98 12 0.01 -3368.00 13387.00 58800 20240730 -32.23 33900 20241210 17.55 41000 -2.80 20250117 35550 12.10 20250109 58800 -32.23 20240730 33900 17.55 20241210 0.00 N 000650 5000 71 억 1504 N N 0 N 00 N
12 20250218 140110 57 100.00 KOSPI 운송·창고 N N N N N 39850 -100 5 -0.25 3760700 95 93.14 40250 40300 39150 51900 28000 39950 39586.32 0.11 0 0 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 570 -11.83 2.98 12 0.01 -3368.00 13387.00 58800 20240730 -32.23 33900 20241210 17.55 41000 -2.80 20250117 35550 12.10 20250109 58800 -32.23 20240730 33900 17.55 20241210 0.00 N 000650 5000 71 억 1504 N N 0 N 00 N