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
000850/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
20250219,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30300,200,2,0.66,251587600,8314,40.42,30100,30550,29800,39100,21100,30100,30260.72,9.02,0,454,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,667,6.31,0.19,12,0.38,4801.00,157067.00,41650,20240318,-27.25,25300,20240805,19.76,30550,-0.82,20250219,26050,16.31,20250102,41650,-27.25,20240318,25300,19.76,20240805,1.18,N,000850,5000,110 억,,198401,N,N,1,N,00,N
20250219,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30450,350,2,1.16,234713950,7760,37.72,30100,30500,29800,39100,21100,30100,30246.64,9.02,0,459,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,670,6.34,0.19,12,0.35,4801.00,157067.00,41650,20240318,-26.89,25300,20240805,20.36,30500,-0.16,20250219,26050,16.89,20250102,41650,-26.89,20240318,25300,20.36,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250219,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30400,300,2,1.00,197707600,6542,31.80,30100,30450,29800,39100,21100,30100,30221.28,9.02,0,155,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,669,6.33,0.19,12,0.30,4801.00,157067.00,41650,20240318,-27.01,25300,20240805,20.16,30450,-0.16,20250219,26050,16.70,20250102,41650,-27.01,20240318,25300,20.16,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250219,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30350,250,2,0.83,188687950,6245,30.36,30100,30450,29800,39100,21100,30100,30214.24,9.02,0,153,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,668,6.32,0.19,12,0.28,4801.00,157067.00,41650,20240318,-27.13,25300,20240805,19.96,30450,-0.33,20250219,26050,16.51,20250102,41650,-27.13,20240318,25300,19.96,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250219,120112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30300,200,2,0.66,174227000,5767,28.04,30100,30450,29800,39100,21100,30100,30211.03,9.02,0,90,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,667,6.31,0.19,12,0.26,4801.00,157067.00,41650,20240318,-27.25,25300,20240805,19.76,30450,-0.49,20250219,26050,16.31,20250102,41650,-27.25,20240318,25300,19.76,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250219,110112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30250,150,2,0.50,110883200,3672,17.85,30100,30450,29800,39100,21100,30100,30196.95,9.02,0,91,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,666,6.30,0.19,12,0.17,4801.00,157067.00,41650,20240318,-27.37,25300,20240805,19.57,30450,-0.66,20250219,26050,16.12,20250102,41650,-27.37,20240318,25300,19.57,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250219,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30400,300,2,1.00,73150850,2428,11.80,30100,30400,29800,39100,21100,30100,30128.03,9.02,0,-310,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,669,6.33,0.19,12,0.11,4801.00,157067.00,41650,20240318,-27.01,25300,20240805,20.16,30400,0.00,20250219,26050,16.70,20250102,41650,-27.01,20240318,25300,20.16,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250219,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29950,-150,5,-0.50,15260550,507,2.46,30100,30100,29950,39100,21100,30100,30099.70,9.02,0,-80,31033,30566,29633,29166,28233,30800,29400,110,9000,5000,19860,50,1,2200000,659,6.24,0.19,12,0.02,4801.00,157067.00,41650,20240318,-28.09,25300,20240805,18.38,30100,0.00,20250218,26050,14.97,20250102,41650,-28.09,20240318,25300,18.38,20240805,1.18,N,000850,5000,110 억,,198401,N,N,0,N,00,N
20250218,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30100,1200,2,4.15,608990550,20500,186.41,28850,30100,28700,37550,20250,28900,29704.93,9.05,0,-767,29500,29200,28900,28600,28300,29350,28750,110,8650,5000,19070,50,1,2200000,662,6.27,0.19,12,0.93,4801.00,157067.00,41650,20240318,-27.73,25300,20240805,18.97,30100,0.00,20250218,26050,15.55,20250102,41650,-27.73,20240318,25300,18.97,20240805,1.08,N,000850,5000,110 억,,199170,N,N,1,N,00,N
20250218,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29800,900,2,3.11,563123700,18971,172.51,28850,30050,28700,37550,20250,28900,29683.40,9.05,0,-826,29500,29200,28900,28600,28300,29350,28750,110,8650,5000,19070,50,1,2200000,656,6.21,0.19,12,0.86,4801.00,157067.00,41650,20240318,-28.45,25300,20240805,17.79,30050,-0.83,20250218,26050,14.40,20250102,41650,-28.45,20240318,25300,17.79,20240805,1.08,N,000850,5000,110 억,,199170,N,N,1,N,00,N
20250218,140112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29400,500,2,1.73,388625800,13132,119.41,28850,30000,28700,37550,20250,28900,29593.80,9.05,0,-935,29500,29200,28900,28600,28300,29350,28750,110,8650,5000,19070,50,1,2200000,647,6.12,0.19,12,0.60,4801.00,157067.00,41650,20240318,-29.41,25300,20240805,16.21,30000,-2.00,20250218,26050,12.86,20250102,41650,-29.41,20240318,25300,16.21,20240805,1.08,N,000850,5000,110 억,,199170,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 20250219 160111 57 100.00 KOSPI 기계·장비 N N N N N 30300 200 2 0.66 251587600 8314 40.42 30100 30550 29800 39100 21100 30100 30260.72 9.02 0 454 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 667 6.31 0.19 12 0.38 4801.00 157067.00 41650 20240318 -27.25 25300 20240805 19.76 30550 -0.82 20250219 26050 16.31 20250102 41650 -27.25 20240318 25300 19.76 20240805 1.18 N 000850 5000 110 억 198401 N N 1 N 00 N
3 20250219 150112 57 100.00 KOSPI 기계·장비 N N N N N 30450 350 2 1.16 234713950 7760 37.72 30100 30500 29800 39100 21100 30100 30246.64 9.02 0 459 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 670 6.34 0.19 12 0.35 4801.00 157067.00 41650 20240318 -26.89 25300 20240805 20.36 30500 -0.16 20250219 26050 16.89 20250102 41650 -26.89 20240318 25300 20.36 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
4 20250219 140111 57 100.00 KOSPI 기계·장비 N N N N N 30400 300 2 1.00 197707600 6542 31.80 30100 30450 29800 39100 21100 30100 30221.28 9.02 0 155 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 669 6.33 0.19 12 0.30 4801.00 157067.00 41650 20240318 -27.01 25300 20240805 20.16 30450 -0.16 20250219 26050 16.70 20250102 41650 -27.01 20240318 25300 20.16 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
5 20250219 130111 57 100.00 KOSPI 기계·장비 N N N N N 30350 250 2 0.83 188687950 6245 30.36 30100 30450 29800 39100 21100 30100 30214.24 9.02 0 153 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 668 6.32 0.19 12 0.28 4801.00 157067.00 41650 20240318 -27.13 25300 20240805 19.96 30450 -0.33 20250219 26050 16.51 20250102 41650 -27.13 20240318 25300 19.96 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
6 20250219 120112 57 100.00 KOSPI 기계·장비 N N N N N 30300 200 2 0.66 174227000 5767 28.04 30100 30450 29800 39100 21100 30100 30211.03 9.02 0 90 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 667 6.31 0.19 12 0.26 4801.00 157067.00 41650 20240318 -27.25 25300 20240805 19.76 30450 -0.49 20250219 26050 16.31 20250102 41650 -27.25 20240318 25300 19.76 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
7 20250219 110112 57 100.00 KOSPI 기계·장비 N N N N N 30250 150 2 0.50 110883200 3672 17.85 30100 30450 29800 39100 21100 30100 30196.95 9.02 0 91 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 666 6.30 0.19 12 0.17 4801.00 157067.00 41650 20240318 -27.37 25300 20240805 19.57 30450 -0.66 20250219 26050 16.12 20250102 41650 -27.37 20240318 25300 19.57 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
8 20250219 100111 57 100.00 KOSPI 기계·장비 N N N N N 30400 300 2 1.00 73150850 2428 11.80 30100 30400 29800 39100 21100 30100 30128.03 9.02 0 -310 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 669 6.33 0.19 12 0.11 4801.00 157067.00 41650 20240318 -27.01 25300 20240805 20.16 30400 0.00 20250219 26050 16.70 20250102 41650 -27.01 20240318 25300 20.16 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
9 20250219 090111 57 100.00 KOSPI 기계·장비 N N N N N 29950 -150 5 -0.50 15260550 507 2.46 30100 30100 29950 39100 21100 30100 30099.70 9.02 0 -80 31033 30566 29633 29166 28233 30800 29400 110 9000 5000 19860 50 1 2200000 659 6.24 0.19 12 0.02 4801.00 157067.00 41650 20240318 -28.09 25300 20240805 18.38 30100 0.00 20250218 26050 14.97 20250102 41650 -28.09 20240318 25300 18.38 20240805 1.18 N 000850 5000 110 억 198401 N N 0 N 00 N
10 20250218 160111 57 100.00 KOSPI 기계·장비 N N N N N 30100 1200 2 4.15 608990550 20500 186.41 28850 30100 28700 37550 20250 28900 29704.93 9.05 0 -767 29500 29200 28900 28600 28300 29350 28750 110 8650 5000 19070 50 1 2200000 662 6.27 0.19 12 0.93 4801.00 157067.00 41650 20240318 -27.73 25300 20240805 18.97 30100 0.00 20250218 26050 15.55 20250102 41650 -27.73 20240318 25300 18.97 20240805 1.08 N 000850 5000 110 억 199170 N N 1 N 00 N
11 20250218 150111 57 100.00 KOSPI 기계·장비 N N N N N 29800 900 2 3.11 563123700 18971 172.51 28850 30050 28700 37550 20250 28900 29683.40 9.05 0 -826 29500 29200 28900 28600 28300 29350 28750 110 8650 5000 19070 50 1 2200000 656 6.21 0.19 12 0.86 4801.00 157067.00 41650 20240318 -28.45 25300 20240805 17.79 30050 -0.83 20250218 26050 14.40 20250102 41650 -28.45 20240318 25300 17.79 20240805 1.08 N 000850 5000 110 억 199170 N N 1 N 00 N
12 20250218 140112 57 100.00 KOSPI 기계·장비 N N N N N 29400 500 2 1.73 388625800 13132 119.41 28850 30000 28700 37550 20250 28900 29593.80 9.05 0 -935 29500 29200 28900 28600 28300 29350 28750 110 8650 5000 19070 50 1 2200000 647 6.12 0.19 12 0.60 4801.00 157067.00 41650 20240318 -29.41 25300 20240805 16.21 30000 -2.00 20250218 26050 12.86 20250102 41650 -29.41 20240318 25300 16.21 20240805 1.08 N 000850 5000 110 억 199170 N N 1 N 00 N