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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,600,2,1.58,3404050,88,66.17,37900,38700,37900,49450,26650,38050,38682.39,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,552,-11.48,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N
20250313,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,3172150,82,61.65,37900,38700,37900,49450,26650,38050,38684.76,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250313,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,3172150,82,61.65,37900,38700,37900,49450,26650,38050,38684.76,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250313,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,76600,2,1.50,37900,38700,37900,49450,26650,38050,38300.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.00,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250313,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-150,5,-0.39,37900,1,0.75,37900,37900,37900,49450,26650,38050,37900.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250313,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-150,5,-0.39,37900,1,0.75,37900,37900,37900,49450,26650,38050,37900.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250313,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-150,5,-0.39,37900,1,0.75,37900,37900,37900,49450,26650,38050,37900.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250313,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38050,0,3,0.00,0,0,0.00,0,0,0,49450,26650,38050,0.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,544,-11.30,2.84,12,0.00,-3368.00,13387.00,58800,20240730,-35.29,33900,20241210,12.24,41000,-7.20,20250117,35550,7.03,20250109,58800,-35.29,20240730,33900,12.24,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
20250312,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38050,-450,5,-1.17,5070200,131,83.44,38800,38850,38000,50000,26950,38500,38703.82,0.11,0,-10,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,544,-11.30,2.84,12,0.01,-3368.00,13387.00,58800,20240730,-35.29,33900,20241210,12.24,41000,-7.20,20250117,35550,7.03,20250109,58800,-35.29,20240730,33900,12.24,20241210,0.00,N,000650,5000,71 억,,1502,N,N,2,N,00,N
20250312,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-250,5,-0.65,4306600,111,70.70,38800,38850,38000,50000,26950,38500,38798.20,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,547,-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,,1502,N,N,0,N,00,N
20250312,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,4077350,105,66.88,38800,38850,38000,50000,26950,38500,38831.90,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.01,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,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 20250313 160109 57 100.00 KOSPI 운송·창고 N N N N N 38650 600 2 1.58 3404050 88 66.17 37900 38700 37900 49450 26650 38050 38682.39 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 552 -11.48 2.89 12 0.01 -3368.00 13387.00 58800 20240730 -34.27 33900 20241210 14.01 41000 -5.73 20250117 35550 8.72 20250109 58800 -34.27 20240730 33900 14.01 20241210 0.00 N 000650 5000 71 억 1492 N N 4 N 00 N
3 20250313 150109 57 100.00 KOSPI 운송·창고 N N N N N 38700 650 2 1.71 3172150 82 61.65 37900 38700 37900 49450 26650 38050 38684.76 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 553 -11.49 2.89 12 0.01 -3368.00 13387.00 58800 20240730 -34.18 33900 20241210 14.16 41000 -5.61 20250117 35550 8.86 20250109 58800 -34.18 20240730 33900 14.16 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
4 20250313 140109 57 100.00 KOSPI 운송·창고 N N N N N 38700 650 2 1.71 3172150 82 61.65 37900 38700 37900 49450 26650 38050 38684.76 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 553 -11.49 2.89 12 0.01 -3368.00 13387.00 58800 20240730 -34.18 33900 20241210 14.16 41000 -5.61 20250117 35550 8.86 20250109 58800 -34.18 20240730 33900 14.16 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
5 20250313 130109 57 100.00 KOSPI 운송·창고 N N N N N 38700 650 2 1.71 76600 2 1.50 37900 38700 37900 49450 26650 38050 38300.00 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 553 -11.49 2.89 12 0.00 -3368.00 13387.00 58800 20240730 -34.18 33900 20241210 14.16 41000 -5.61 20250117 35550 8.86 20250109 58800 -34.18 20240730 33900 14.16 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
6 20250313 120109 57 100.00 KOSPI 운송·창고 N N N N N 37900 -150 5 -0.39 37900 1 0.75 37900 37900 37900 49450 26650 38050 37900.00 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 542 -11.25 2.83 12 0.00 -3368.00 13387.00 58800 20240730 -35.54 33900 20241210 11.80 41000 -7.56 20250117 35550 6.61 20250109 58800 -35.54 20240730 33900 11.80 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
7 20250313 110109 57 100.00 KOSPI 운송·창고 N N N N N 37900 -150 5 -0.39 37900 1 0.75 37900 37900 37900 49450 26650 38050 37900.00 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 542 -11.25 2.83 12 0.00 -3368.00 13387.00 58800 20240730 -35.54 33900 20241210 11.80 41000 -7.56 20250117 35550 6.61 20250109 58800 -35.54 20240730 33900 11.80 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
8 20250313 100109 57 100.00 KOSPI 운송·창고 N N N N N 37900 -150 5 -0.39 37900 1 0.75 37900 37900 37900 49450 26650 38050 37900.00 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 542 -11.25 2.83 12 0.00 -3368.00 13387.00 58800 20240730 -35.54 33900 20241210 11.80 41000 -7.56 20250117 35550 6.61 20250109 58800 -35.54 20240730 33900 11.80 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
9 20250313 090109 57 100.00 KOSPI 운송·창고 N N N N N 38050 0 3 0.00 0 0 0.00 0 0 0 49450 26650 38050 0.00 0.10 0 0 39150 38600 38300 37750 37450 38450 37600 71 11400 5000 25870 50 1 1429220 544 -11.30 2.84 12 0.00 -3368.00 13387.00 58800 20240730 -35.29 33900 20241210 12.24 41000 -7.20 20250117 35550 7.03 20250109 58800 -35.29 20240730 33900 12.24 20241210 0.00 N 000650 5000 71 억 1492 N N 2 N 00 N
10 20250312 160109 57 100.00 KOSPI 운송·창고 N N N N N 38050 -450 5 -1.17 5070200 131 83.44 38800 38850 38000 50000 26950 38500 38703.82 0.11 0 -10 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 544 -11.30 2.84 12 0.01 -3368.00 13387.00 58800 20240730 -35.29 33900 20241210 12.24 41000 -7.20 20250117 35550 7.03 20250109 58800 -35.29 20240730 33900 12.24 20241210 0.00 N 000650 5000 71 억 1502 N N 2 N 00 N
11 20250312 150109 57 100.00 KOSPI 운송·창고 N N N N N 38250 -250 5 -0.65 4306600 111 70.70 38800 38850 38000 50000 26950 38500 38798.20 0.11 0 -9 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 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 1502 N N 0 N 00 N
12 20250312 140109 57 100.00 KOSPI 운송·창고 N N N N N 38850 350 2 0.91 4077350 105 66.88 38800 38850 38000 50000 26950 38500 38831.90 0.11 0 -9 39266 38882 38366 37982 37466 38625 37725 71 11500 5000 26180 50 1 1429220 555 -11.54 2.90 12 0.01 -3368.00 13387.00 58800 20240730 -33.93 33900 20241210 14.60 41000 -5.24 20250117 35550 9.28 20250109 58800 -33.93 20240730 33900 14.60 20241210 0.00 N 000650 5000 71 억 1502 N N 0 N 00 N