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
000850/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
20250306,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,0,3,0.00,148364600,5147,66.20,29000,29250,28650,37350,20150,28750,28825.45,9.67,0,1250,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,633,5.99,0.18,12,0.23,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.96,N,000850,5000,110 억,,212698,N,N,3,N,00,N
20250306,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,133164400,4619,59.41,29000,29250,28650,37350,20150,28750,28829.70,9.67,0,989,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.21,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250306,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28950,200,2,0.70,112528400,3907,50.25,29000,29250,28650,37350,20150,28750,28801.74,9.67,0,1103,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,637,6.03,0.18,12,0.18,4801.00,157067.00,41650,20240318,-30.49,25300,20240805,14.43,31550,-8.24,20250226,26050,11.13,20250102,41650,-30.49,20240318,25300,14.43,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250306,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,250,2,0.87,104830650,3641,46.83,29000,29250,28650,37350,20150,28750,28791.72,9.67,0,1059,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,638,6.04,0.18,12,0.17,4801.00,157067.00,41650,20240318,-30.37,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41650,-30.37,20240318,25300,14.62,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250306,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,350,2,1.22,103115300,3582,46.07,29000,29250,28650,37350,20150,28750,28787.07,9.67,0,1097,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,640,6.06,0.19,12,0.16,4801.00,157067.00,41650,20240318,-30.13,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41650,-30.13,20240318,25300,15.02,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250306,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,64039250,2229,28.67,29000,29000,28650,37350,20150,28750,28730.04,9.67,0,888,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.10,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250306,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,55672400,1938,24.93,29000,29000,28650,37350,20150,28750,28726.73,9.67,0,714,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.09,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250306,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,250,2,0.87,580000,20,0.26,29000,29000,29000,37350,20150,28750,29000.00,9.67,0,0,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,638,6.04,0.18,12,0.00,4801.00,157067.00,41650,20240318,-30.37,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41650,-30.37,20240318,25300,14.62,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N
20250305,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,-150,5,-0.52,223106925,7774,121.51,28650,29050,28450,37550,20250,28900,28699.12,9.48,0,3625,29866,29382,28816,28332,27766,29625,28575,110,8650,5000,19070,50,1,2200000,633,5.99,0.18,12,0.35,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.99,N,000850,5000,110 억,,208543,N,N,0,N,00,N
20250305,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28650,-250,5,-0.87,193883925,6758,105.63,28650,29050,28450,37550,20250,28900,28689.54,9.48,0,3175,29866,29382,28816,28332,27766,29625,28575,110,8650,5000,19070,50,1,2200000,630,5.97,0.18,12,0.31,4801.00,157067.00,41650,20240318,-31.21,25300,20240805,13.24,31550,-9.19,20250226,26050,9.98,20250102,41650,-31.21,20240318,25300,13.24,20240805,0.99,N,000850,5000,110 억,,208543,N,N,0,N,00,N
20250305,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-200,5,-0.69,174045525,6067,94.83,28650,29050,28450,37550,20250,28900,28687.25,9.48,0,2648,29866,29382,28816,28332,27766,29625,28575,110,8650,5000,19070,50,1,2200000,631,5.98,0.18,12,0.28,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.99,N,000850,5000,110 억,,208543,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 160111 57 100.00 KOSPI 기계·장비 N N N N N 28750 0 3 0.00 148364600 5147 66.20 29000 29250 28650 37350 20150 28750 28825.45 9.67 0 1250 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 633 5.99 0.18 12 0.23 4801.00 157067.00 41650 20240318 -30.97 25300 20240805 13.64 31550 -8.87 20250226 26050 10.36 20250102 41650 -30.97 20240318 25300 13.64 20240805 0.96 N 000850 5000 110 억 212698 N N 3 N 00 N
3 20250306 150110 57 100.00 KOSPI 기계·장비 N N N N N 28800 50 2 0.17 133164400 4619 59.41 29000 29250 28650 37350 20150 28750 28829.70 9.67 0 989 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 634 6.00 0.18 12 0.21 4801.00 157067.00 41650 20240318 -30.85 25300 20240805 13.83 31550 -8.72 20250226 26050 10.56 20250102 41650 -30.85 20240318 25300 13.83 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
4 20250306 140111 57 100.00 KOSPI 기계·장비 N N N N N 28950 200 2 0.70 112528400 3907 50.25 29000 29250 28650 37350 20150 28750 28801.74 9.67 0 1103 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 637 6.03 0.18 12 0.18 4801.00 157067.00 41650 20240318 -30.49 25300 20240805 14.43 31550 -8.24 20250226 26050 11.13 20250102 41650 -30.49 20240318 25300 14.43 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
5 20250306 130111 57 100.00 KOSPI 기계·장비 N N N N N 29000 250 2 0.87 104830650 3641 46.83 29000 29250 28650 37350 20150 28750 28791.72 9.67 0 1059 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 638 6.04 0.18 12 0.17 4801.00 157067.00 41650 20240318 -30.37 25300 20240805 14.62 31550 -8.08 20250226 26050 11.32 20250102 41650 -30.37 20240318 25300 14.62 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
6 20250306 120111 57 100.00 KOSPI 기계·장비 N N N N N 29100 350 2 1.22 103115300 3582 46.07 29000 29250 28650 37350 20150 28750 28787.07 9.67 0 1097 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 640 6.06 0.19 12 0.16 4801.00 157067.00 41650 20240318 -30.13 25300 20240805 15.02 31550 -7.77 20250226 26050 11.71 20250102 41650 -30.13 20240318 25300 15.02 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
7 20250306 110111 57 100.00 KOSPI 기계·장비 N N N N N 28800 50 2 0.17 64039250 2229 28.67 29000 29000 28650 37350 20150 28750 28730.04 9.67 0 888 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 634 6.00 0.18 12 0.10 4801.00 157067.00 41650 20240318 -30.85 25300 20240805 13.83 31550 -8.72 20250226 26050 10.56 20250102 41650 -30.85 20240318 25300 13.83 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
8 20250306 100111 57 100.00 KOSPI 기계·장비 N N N N N 28700 -50 5 -0.17 55672400 1938 24.93 29000 29000 28650 37350 20150 28750 28726.73 9.67 0 714 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 631 5.98 0.18 12 0.09 4801.00 157067.00 41650 20240318 -31.09 25300 20240805 13.44 31550 -9.03 20250226 26050 10.17 20250102 41650 -31.09 20240318 25300 13.44 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
9 20250306 090111 57 100.00 KOSPI 기계·장비 N N N N N 29000 250 2 0.87 580000 20 0.26 29000 29000 29000 37350 20150 28750 29000.00 9.67 0 0 29350 29050 28750 28450 28150 29200 28600 110 8600 5000 18970 50 1 2200000 638 6.04 0.18 12 0.00 4801.00 157067.00 41650 20240318 -30.37 25300 20240805 14.62 31550 -8.08 20250226 26050 11.32 20250102 41650 -30.37 20240318 25300 14.62 20240805 0.96 N 000850 5000 110 억 212698 N N 0 N 00 N
10 20250305 160111 57 100.00 KOSPI 기계·장비 N N N N N 28750 -150 5 -0.52 223106925 7774 121.51 28650 29050 28450 37550 20250 28900 28699.12 9.48 0 3625 29866 29382 28816 28332 27766 29625 28575 110 8650 5000 19070 50 1 2200000 633 5.99 0.18 12 0.35 4801.00 157067.00 41650 20240318 -30.97 25300 20240805 13.64 31550 -8.87 20250226 26050 10.36 20250102 41650 -30.97 20240318 25300 13.64 20240805 0.99 N 000850 5000 110 억 208543 N N 0 N 00 N
11 20250305 150111 57 100.00 KOSPI 기계·장비 N N N N N 28650 -250 5 -0.87 193883925 6758 105.63 28650 29050 28450 37550 20250 28900 28689.54 9.48 0 3175 29866 29382 28816 28332 27766 29625 28575 110 8650 5000 19070 50 1 2200000 630 5.97 0.18 12 0.31 4801.00 157067.00 41650 20240318 -31.21 25300 20240805 13.24 31550 -9.19 20250226 26050 9.98 20250102 41650 -31.21 20240318 25300 13.24 20240805 0.99 N 000850 5000 110 억 208543 N N 0 N 00 N
12 20250305 140110 57 100.00 KOSPI 기계·장비 N N N N N 28700 -200 5 -0.69 174045525 6067 94.83 28650 29050 28450 37550 20250 28900 28687.25 9.48 0 2648 29866 29382 28816 28332 27766 29625 28575 110 8650 5000 19070 50 1 2200000 631 5.98 0.18 12 0.28 4801.00 157067.00 41650 20240318 -31.09 25300 20240805 13.44 31550 -9.03 20250226 26050 10.17 20250102 41650 -31.09 20240318 25300 13.44 20240805 0.99 N 000850 5000 110 억 208543 N N 0 N 00 N