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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/price/prices-20250301.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
20250306,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-50,5,-0.13,5185050,137,104.58,38300,38300,37800,49750,26850,38300,37847.08,0.10,0,1,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-500,5,-1.31,1740450,46,35.11,38300,38300,37800,49750,26850,38300,37835.87,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-500,5,-1.31,1740450,46,35.11,38300,38300,37800,49750,26850,38300,37835.87,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-500,5,-1.31,606450,16,12.21,38300,38300,37800,49750,26850,38300,37903.12,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,0,3,0.00,114900,3,2.29,38300,38300,38300,49750,26850,38300,38300.00,0.10,0,0,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.37,2.86,12,0.00,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250306,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,0,3,0.00,0,0,0.00,0,0,0,49750,26850,38300,0.00,0.10,0,0,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.37,2.86,12,0.00,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250305,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,50,2,0.13,4984550,131,233.93,38650,38650,37850,49700,26800,38250,38050.00,0.10,0,1,39283,38766,38133,37616,36983,39025,37875,71,11450,5000,26010,50,1,1429220,547,-11.37,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250305,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38300,50,2,0.13,4410400,116,207.14,38650,38650,37850,49700,26800,38250,38020.69,0.10,0,1,39283,38766,38133,37616,36983,39025,37875,71,11450,5000,26010,50,1,1429220,547,-11.37,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.86,33900,20241210,12.98,41000,-6.59,20250117,35550,7.74,20250109,58800,-34.86,20240730,33900,12.98,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N
20250305,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,0,3,0.00,4295500,113,201.79,38650,38650,37850,49700,26800,38250,38013.27,0.10,0,0,39283,38766,38133,37616,36983,39025,37875,71,11450,5000,26010,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,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 20250306 160109 57 100.00 KOSPI 운송·창고 N N N N N 38250 -50 5 -0.13 5185050 137 104.58 38300 38300 37800 49750 26850 38300 37847.08 0.10 0 1 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 547 -11.36 2.86 12 0.01 -3368.00 13387.00 58800 20240730 -34.95 33900 20241210 12.83 41000 -6.71 20250117 35550 7.59 20250109 58800 -34.95 20240730 33900 12.83 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N
3 20250306 150108 57 100.00 KOSPI 운송·창고 N N N N N 37850 -450 5 -1.17 4689750 124 94.66 38300 38300 37800 49750 26850 38300 37820.56 0.10 0 3 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 541 -11.24 2.83 12 0.01 -3368.00 13387.00 58800 20240730 -35.63 33900 20241210 11.65 41000 -7.68 20250117 35550 6.47 20250109 58800 -35.63 20240730 33900 11.65 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N
4 20250306 140109 57 100.00 KOSPI 운송·창고 N N N N N 37850 -450 5 -1.17 4689750 124 94.66 38300 38300 37800 49750 26850 38300 37820.56 0.10 0 3 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 541 -11.24 2.83 12 0.01 -3368.00 13387.00 58800 20240730 -35.63 33900 20241210 11.65 41000 -7.68 20250117 35550 6.47 20250109 58800 -35.63 20240730 33900 11.65 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N
5 20250306 130109 57 100.00 KOSPI 운송·창고 N N N N N 37800 -500 5 -1.31 1740450 46 35.11 38300 38300 37800 49750 26850 38300 37835.87 0.10 0 3 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 540 -11.22 2.82 12 0.00 -3368.00 13387.00 58800 20240730 -35.71 33900 20241210 11.50 41000 -7.80 20250117 35550 6.33 20250109 58800 -35.71 20240730 33900 11.50 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N
6 20250306 120109 57 100.00 KOSPI 운송·창고 N N N N N 37800 -500 5 -1.31 1740450 46 35.11 38300 38300 37800 49750 26850 38300 37835.87 0.10 0 3 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 540 -11.22 2.82 12 0.00 -3368.00 13387.00 58800 20240730 -35.71 33900 20241210 11.50 41000 -7.80 20250117 35550 6.33 20250109 58800 -35.71 20240730 33900 11.50 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N
7 20250306 110109 57 100.00 KOSPI 운송·창고 N N N N N 37800 -500 5 -1.31 606450 16 12.21 38300 38300 37800 49750 26850 38300 37903.12 0.10 0 3 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 540 -11.22 2.82 12 0.00 -3368.00 13387.00 58800 20240730 -35.71 33900 20241210 11.50 41000 -7.80 20250117 35550 6.33 20250109 58800 -35.71 20240730 33900 11.50 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N
8 20250306 100109 57 100.00 KOSPI 운송·창고 N N N N N 38300 0 3 0.00 114900 3 2.29 38300 38300 38300 49750 26850 38300 38300.00 0.10 0 0 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 547 -11.37 2.86 12 0.00 -3368.00 13387.00 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 N 000650 5000 71 억 1496 N N 0 N 00 N
9 20250306 090109 57 100.00 KOSPI 운송·창고 N N N N N 38300 0 3 0.00 0 0 0.00 0 0 0 49750 26850 38300 0.00 0.10 0 0 39066 38682 38266 37882 37466 38475 37675 71 11450 5000 26040 50 1 1429220 547 -11.37 2.86 12 0.00 -3368.00 13387.00 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 N 000650 5000 71 억 1496 N N 0 N 00 N
10 20250305 160109 57 100.00 KOSPI 운송·창고 N N N N N 38300 50 2 0.13 4984550 131 233.93 38650 38650 37850 49700 26800 38250 38050.00 0.10 0 1 39283 38766 38133 37616 36983 39025 37875 71 11450 5000 26010 50 1 1429220 547 -11.37 2.86 12 0.01 -3368.00 13387.00 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 N 000650 5000 71 억 1496 N N 0 N 00 N
11 20250305 150109 57 100.00 KOSPI 운송·창고 N N N N N 38300 50 2 0.13 4410400 116 207.14 38650 38650 37850 49700 26800 38250 38020.69 0.10 0 1 39283 38766 38133 37616 36983 39025 37875 71 11450 5000 26010 50 1 1429220 547 -11.37 2.86 12 0.01 -3368.00 13387.00 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 N 000650 5000 71 억 1496 N N 0 N 00 N
12 20250305 140108 57 100.00 KOSPI 운송·창고 N N N N N 38250 0 3 0.00 4295500 113 201.79 38650 38650 37850 49700 26800 38250 38013.27 0.10 0 0 39283 38766 38133 37616 36983 39025 37875 71 11450 5000 26010 50 1 1429220 547 -11.36 2.86 12 0.01 -3368.00 13387.00 58800 20240730 -34.95 33900 20241210 12.83 41000 -6.71 20250117 35550 7.59 20250109 58800 -34.95 20240730 33900 12.83 20241210 0.00 N 000650 5000 71 억 1496 N N 0 N 00 N