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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39850,-100,5,-0.25,2048300,52,50.98,40250,40300,39150,51900,28000,39950,39390.38,0.11,0,4,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,570,-11.83,2.98,12,0.00,-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
20250218,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,-450,5,-1.13,2008450,51,50.00,40250,40300,39150,51900,28000,39950,39381.37,0.11,0,4,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,565,-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,,1504,N,N,0,N,00,N
20250218,110110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,-750,5,-1.88,1929450,49,48.04,40250,40300,39150,51900,28000,39950,39376.53,0.11,0,6,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,560,-11.64,2.93,12,0.00,-3368.00,13387.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,1504,N,N,0,N,00,N
20250218,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-700,5,-1.75,1105050,28,27.45,40250,40300,39150,51900,28000,39950,39466.07,0.11,0,1,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,561,-11.65,2.93,12,0.00,-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,,1504,N,N,0,N,00,N
20250218,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39950,0,3,0.00,0,0,0.00,0,0,0,51900,28000,39950,0.00,0.11,0,0,40883,40416,39833,39366,38783,40125,39075,71,11950,5000,27160,50,1,1429220,571,-11.86,2.98,12,0.00,-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,,1504,N,N,0,N,00,N
20250217,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39950,200,2,0.50,3749150,94,104.44,40300,40300,39250,51600,27850,39750,39845.76,0.11,0,-3,40816,40282,39466,38932,38116,40550,39200,71,11850,5000,27030,50,1,1429220,571,-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,,1508,N,N,0,N,00,N
20250217,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39350,-400,5,-1.01,2271000,57,63.33,40300,40300,39250,51600,27850,39750,39842.11,0.11,0,-3,40816,40282,39466,38932,38116,40550,39200,71,11850,5000,27030,50,1,1429220,562,-11.68,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-33.08,33900,20241210,16.08,41000,-4.02,20250117,35550,10.69,20250109,58800,-33.08,20240730,33900,16.08,20241210,0.00,N,000650,5000,71 억,,1508,N,N,0,N,00,N
20250217,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40050,300,2,0.75,2071950,52,57.78,40300,40300,39250,51600,27850,39750,39845.19,0.11,0,-3,40816,40282,39466,38932,38116,40550,39200,71,11850,5000,27030,50,1,1429220,572,-11.89,2.99,12,0.00,-3368.00,13387.00,58800,20240730,-31.89,33900,20241210,18.14,41000,-2.32,20250117,35550,12.66,20250109,58800,-31.89,20240730,33900,18.14,20241210,0.00,N,000650,5000,71 억,,1508,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 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
3 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
4 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
5 20250218 130109 57 100.00 KOSPI 운송·창고 N N N N N 39850 -100 5 -0.25 2048300 52 50.98 40250 40300 39150 51900 28000 39950 39390.38 0.11 0 4 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 570 -11.83 2.98 12 0.00 -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
6 20250218 120109 57 100.00 KOSPI 운송·창고 N N N N N 39500 -450 5 -1.13 2008450 51 50.00 40250 40300 39150 51900 28000 39950 39381.37 0.11 0 4 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 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 1504 N N 0 N 00 N
7 20250218 110110 57 100.00 KOSPI 운송·창고 N N N N N 39200 -750 5 -1.88 1929450 49 48.04 40250 40300 39150 51900 28000 39950 39376.53 0.11 0 6 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 560 -11.64 2.93 12 0.00 -3368.00 13387.00 58800 20240730 -33.33 33900 20241210 15.63 41000 -4.39 20250117 35550 10.27 20250109 58800 -33.33 20240730 33900 15.63 20241210 0.00 N 000650 5000 71 억 1504 N N 0 N 00 N
8 20250218 100109 57 100.00 KOSPI 운송·창고 N N N N N 39250 -700 5 -1.75 1105050 28 27.45 40250 40300 39150 51900 28000 39950 39466.07 0.11 0 1 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 561 -11.65 2.93 12 0.00 -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 1504 N N 0 N 00 N
9 20250218 090109 57 100.00 KOSPI 운송·창고 N N N N N 39950 0 3 0.00 0 0 0.00 0 0 0 51900 28000 39950 0.00 0.11 0 0 40883 40416 39833 39366 38783 40125 39075 71 11950 5000 27160 50 1 1429220 571 -11.86 2.98 12 0.00 -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 1504 N N 0 N 00 N
10 20250217 160109 57 100.00 KOSPI 운송·창고 N N N N N 39950 200 2 0.50 3749150 94 104.44 40300 40300 39250 51600 27850 39750 39845.76 0.11 0 -3 40816 40282 39466 38932 38116 40550 39200 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 1508 N N 0 N 00 N
11 20250217 150110 57 100.00 KOSPI 운송·창고 N N N N N 39350 -400 5 -1.01 2271000 57 63.33 40300 40300 39250 51600 27850 39750 39842.11 0.11 0 -3 40816 40282 39466 38932 38116 40550 39200 71 11850 5000 27030 50 1 1429220 562 -11.68 2.94 12 0.00 -3368.00 13387.00 58800 20240730 -33.08 33900 20241210 16.08 41000 -4.02 20250117 35550 10.69 20250109 58800 -33.08 20240730 33900 16.08 20241210 0.00 N 000650 5000 71 억 1508 N N 0 N 00 N
12 20250217 140109 57 100.00 KOSPI 운송·창고 N N N N N 40050 300 2 0.75 2071950 52 57.78 40300 40300 39250 51600 27850 39750 39845.19 0.11 0 -3 40816 40282 39466 38932 38116 40550 39200 71 11850 5000 27030 50 1 1429220 572 -11.89 2.99 12 0.00 -3368.00 13387.00 58800 20240730 -31.89 33900 20241210 18.14 41000 -2.32 20250117 35550 12.66 20250109 58800 -31.89 20240730 33900 18.14 20241210 0.00 N 000650 5000 71 억 1508 N N 0 N 00 N