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
000850/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
20250414,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28000,550,2,2.00,58078975,2093,85.50,27500,28050,27450,35650,19250,27450,27749.15,9.84,0,589,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,616,7.12,0.18,12,0.10,3934.00,153304.00,41150,20240925,-31.96,25300,20240805,10.67,31550,-11.25,20250226,26050,7.49,20250102,41150,-31.96,20240925,25300,10.67,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27850,400,2,1.46,54697275,1972,80.56,27500,28050,27450,35650,19250,27450,27736.95,9.84,0,565,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,613,7.08,0.18,12,0.09,3934.00,153304.00,41150,20240925,-32.32,25300,20240805,10.08,31550,-11.73,20250226,26050,6.91,20250102,41150,-32.32,20240925,25300,10.08,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27950,500,2,1.82,53608925,1933,78.96,27500,28050,27450,35650,19250,27450,27733.54,9.84,0,557,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,615,7.10,0.18,12,0.09,3934.00,153304.00,41150,20240925,-32.08,25300,20240805,10.47,31550,-11.41,20250226,26050,7.29,20250102,41150,-32.08,20240925,25300,10.47,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28000,550,2,2.00,49918625,1801,73.57,27500,28050,27450,35650,19250,27450,27717.17,9.84,0,540,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,616,7.12,0.18,12,0.08,3934.00,153304.00,41150,20240925,-31.96,25300,20240805,10.67,31550,-11.25,20250226,26050,7.49,20250102,41150,-31.96,20240925,25300,10.67,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27850,400,2,1.46,41641875,1504,61.44,27500,28050,27450,35650,19250,27450,27687.42,9.84,0,537,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,613,7.08,0.18,12,0.07,3934.00,153304.00,41150,20240925,-32.32,25300,20240805,10.08,31550,-11.73,20250226,26050,6.91,20250102,41150,-32.32,20240925,25300,10.08,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27700,250,2,0.91,36280750,1311,53.55,27500,28050,27450,35650,19250,27450,27674.10,9.84,0,474,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,609,7.04,0.18,12,0.06,3934.00,153304.00,41150,20240925,-32.69,25300,20240805,9.49,31550,-12.20,20250226,26050,6.33,20250102,41150,-32.69,20240925,25300,9.49,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27800,350,2,1.28,32686750,1181,48.24,27500,28050,27450,35650,19250,27450,27677.18,9.84,0,454,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,612,7.07,0.18,12,0.05,3934.00,153304.00,41150,20240925,-32.44,25300,20240805,9.88,31550,-11.89,20250226,26050,6.72,20250102,41150,-32.44,20240925,25300,9.88,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250414,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27450,0,3,0.00,0,0,0.00,0,0,0,35650,19250,27450,0.00,9.84,0,0,27883,27666,27483,27266,27083,27650,27250,110,8200,5000,18110,50,1,2200000,604,6.98,0.18,12,0.00,3934.00,153304.00,41150,20240925,-33.29,25300,20240805,8.50,31550,-13.00,20250226,26050,5.37,20250102,41150,-33.29,20240925,25300,8.50,20240805,0.80,Y,000850,5000,110 억,,216448,N,N,0,N,00,N
20250411,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27450,-150,5,-0.54,67250800,2448,87.15,27450,27700,27300,35850,19350,27600,27471.73,9.79,0,1088,28133,27866,27333,27066,26533,28000,27200,110,8250,5000,18210,50,1,2200000,604,6.98,0.18,12,0.11,3934.00,153304.00,41150,20240925,-33.29,25300,20240805,8.50,31550,-13.00,20250226,26050,5.37,20250102,41150,-33.29,20240925,25300,8.50,20240805,0.83,Y,000850,5000,110 억,,215294,N,N,1,N,00,N
20250411,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27650,50,2,0.18,61841950,2251,80.14,27450,27700,27300,35850,19350,27600,27473.10,9.79,0,1150,28133,27866,27333,27066,26533,28000,27200,110,8250,5000,18210,50,1,2200000,608,7.03,0.18,12,0.10,3934.00,153304.00,41150,20240925,-32.81,25300,20240805,9.29,31550,-12.36,20250226,26050,6.14,20250102,41150,-32.81,20240925,25300,9.29,20240805,0.83,Y,000850,5000,110 억,,215294,N,N,1,N,00,N
20250411,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27650,50,2,0.18,52764600,1921,68.39,27450,27700,27300,35850,19350,27600,27467.26,9.79,0,834,28133,27866,27333,27066,26533,28000,27200,110,8250,5000,18210,50,1,2200000,608,7.03,0.18,12,0.09,3934.00,153304.00,41150,20240925,-32.81,25300,20240805,9.29,31550,-12.36,20250226,26050,6.14,20250102,41150,-32.81,20240925,25300,9.29,20240805,0.83,Y,000850,5000,110 억,,215294,N,N,1,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 160111 57 100.00 KOSPI 기계·장비 N N N N N 28000 550 2 2.00 58078975 2093 85.50 27500 28050 27450 35650 19250 27450 27749.15 9.84 0 589 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 616 7.12 0.18 12 0.10 3934.00 153304.00 41150 20240925 -31.96 25300 20240805 10.67 31550 -11.25 20250226 26050 7.49 20250102 41150 -31.96 20240925 25300 10.67 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
3 20250414 150111 57 100.00 KOSPI 기계·장비 N N N N N 27850 400 2 1.46 54697275 1972 80.56 27500 28050 27450 35650 19250 27450 27736.95 9.84 0 565 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 613 7.08 0.18 12 0.09 3934.00 153304.00 41150 20240925 -32.32 25300 20240805 10.08 31550 -11.73 20250226 26050 6.91 20250102 41150 -32.32 20240925 25300 10.08 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
4 20250414 140110 57 100.00 KOSPI 기계·장비 N N N N N 27950 500 2 1.82 53608925 1933 78.96 27500 28050 27450 35650 19250 27450 27733.54 9.84 0 557 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 615 7.10 0.18 12 0.09 3934.00 153304.00 41150 20240925 -32.08 25300 20240805 10.47 31550 -11.41 20250226 26050 7.29 20250102 41150 -32.08 20240925 25300 10.47 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
5 20250414 130111 57 100.00 KOSPI 기계·장비 N N N N N 28000 550 2 2.00 49918625 1801 73.57 27500 28050 27450 35650 19250 27450 27717.17 9.84 0 540 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 616 7.12 0.18 12 0.08 3934.00 153304.00 41150 20240925 -31.96 25300 20240805 10.67 31550 -11.25 20250226 26050 7.49 20250102 41150 -31.96 20240925 25300 10.67 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
6 20250414 120111 57 100.00 KOSPI 기계·장비 N N N N N 27850 400 2 1.46 41641875 1504 61.44 27500 28050 27450 35650 19250 27450 27687.42 9.84 0 537 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 613 7.08 0.18 12 0.07 3934.00 153304.00 41150 20240925 -32.32 25300 20240805 10.08 31550 -11.73 20250226 26050 6.91 20250102 41150 -32.32 20240925 25300 10.08 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
7 20250414 110111 57 100.00 KOSPI 기계·장비 N N N N N 27700 250 2 0.91 36280750 1311 53.55 27500 28050 27450 35650 19250 27450 27674.10 9.84 0 474 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 609 7.04 0.18 12 0.06 3934.00 153304.00 41150 20240925 -32.69 25300 20240805 9.49 31550 -12.20 20250226 26050 6.33 20250102 41150 -32.69 20240925 25300 9.49 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
8 20250414 100111 57 100.00 KOSPI 기계·장비 N N N N N 27800 350 2 1.28 32686750 1181 48.24 27500 28050 27450 35650 19250 27450 27677.18 9.84 0 454 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 612 7.07 0.18 12 0.05 3934.00 153304.00 41150 20240925 -32.44 25300 20240805 9.88 31550 -11.89 20250226 26050 6.72 20250102 41150 -32.44 20240925 25300 9.88 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
9 20250414 090110 57 100.00 KOSPI 기계·장비 N N N N N 27450 0 3 0.00 0 0 0.00 0 0 0 35650 19250 27450 0.00 9.84 0 0 27883 27666 27483 27266 27083 27650 27250 110 8200 5000 18110 50 1 2200000 604 6.98 0.18 12 0.00 3934.00 153304.00 41150 20240925 -33.29 25300 20240805 8.50 31550 -13.00 20250226 26050 5.37 20250102 41150 -33.29 20240925 25300 8.50 20240805 0.80 Y 000850 5000 110 억 216448 N N 0 N 00 N
10 20250411 160111 57 100.00 KOSPI 기계·장비 N N N N N 27450 -150 5 -0.54 67250800 2448 87.15 27450 27700 27300 35850 19350 27600 27471.73 9.79 0 1088 28133 27866 27333 27066 26533 28000 27200 110 8250 5000 18210 50 1 2200000 604 6.98 0.18 12 0.11 3934.00 153304.00 41150 20240925 -33.29 25300 20240805 8.50 31550 -13.00 20250226 26050 5.37 20250102 41150 -33.29 20240925 25300 8.50 20240805 0.83 Y 000850 5000 110 억 215294 N N 1 N 00 N
11 20250411 150111 57 100.00 KOSPI 기계·장비 N N N N N 27650 50 2 0.18 61841950 2251 80.14 27450 27700 27300 35850 19350 27600 27473.10 9.79 0 1150 28133 27866 27333 27066 26533 28000 27200 110 8250 5000 18210 50 1 2200000 608 7.03 0.18 12 0.10 3934.00 153304.00 41150 20240925 -32.81 25300 20240805 9.29 31550 -12.36 20250226 26050 6.14 20250102 41150 -32.81 20240925 25300 9.29 20240805 0.83 Y 000850 5000 110 억 215294 N N 1 N 00 N
12 20250411 140111 57 100.00 KOSPI 기계·장비 N N N N N 27650 50 2 0.18 52764600 1921 68.39 27450 27700 27300 35850 19350 27600 27467.26 9.79 0 834 28133 27866 27333 27066 26533 28000 27200 110 8250 5000 18210 50 1 2200000 608 7.03 0.18 12 0.09 3934.00 153304.00 41150 20240925 -32.81 25300 20240805 9.29 31550 -12.36 20250226 26050 6.14 20250102 41150 -32.81 20240925 25300 9.29 20240805 0.83 Y 000850 5000 110 억 215294 N N 1 N 00 N