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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27450,750,2,2.81,340542100,12541,1024.59,26950,27550,26700,34700,18700,26700,27152.71,9.07,0,680,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,604,5.72,0.17,12,0.57,4801.00,157067.00,41650,20240318,-34.09,25300,20240805,8.50,27750,-1.08,20250115,26050,5.37,20250102,41650,-34.09,20240318,25300,8.50,20240805,0.97,N,000850,5000,110 억,,199572,N,N,10,N,00,N
20250212,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27150,450,2,1.69,313603800,11554,943.95,26950,27550,26700,34700,18700,26700,27142.44,9.07,0,590,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,597,5.66,0.17,12,0.53,4801.00,157067.00,41650,20240318,-34.81,25300,20240805,7.31,27750,-2.16,20250115,26050,4.22,20250102,41650,-34.81,20240318,25300,7.31,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250212,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,300,2,1.12,241887950,8912,728.10,26950,27550,26700,34700,18700,26700,27141.83,9.07,0,602,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,594,5.62,0.17,12,0.41,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250212,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27100,400,2,1.50,213149550,7848,641.18,26950,27550,26700,34700,18700,26700,27159.73,9.07,0,1108,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,596,5.64,0.17,12,0.36,4801.00,157067.00,41650,20240318,-34.93,25300,20240805,7.11,27750,-2.34,20250115,26050,4.03,20250102,41650,-34.93,20240318,25300,7.11,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250212,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27100,400,2,1.50,208678600,7683,627.70,26950,27550,26700,34700,18700,26700,27161.08,9.07,0,1166,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,596,5.64,0.17,12,0.35,4801.00,157067.00,41650,20240318,-34.93,25300,20240805,7.11,27750,-2.34,20250115,26050,4.03,20250102,41650,-34.93,20240318,25300,7.11,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250212,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27200,500,2,1.87,201892200,7433,607.27,26950,27550,26700,34700,18700,26700,27161.60,9.07,0,1373,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,598,5.67,0.17,12,0.34,4801.00,157067.00,41650,20240318,-34.69,25300,20240805,7.51,27750,-1.98,20250115,26050,4.41,20250102,41650,-34.69,20240318,25300,7.51,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250212,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27050,350,2,1.31,179257100,6598,539.05,26950,27550,26700,34700,18700,26700,27168.40,9.07,0,1561,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,595,5.63,0.17,12,0.30,4801.00,157067.00,41650,20240318,-35.05,25300,20240805,6.92,27750,-2.52,20250115,26050,3.84,20250102,41650,-35.05,20240318,25300,6.92,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250212,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26800,100,2,0.37,538050,20,1.63,26950,26950,26800,34700,18700,26700,26902.50,9.07,0,-8,27066,26882,26716,26532,26366,26975,26625,110,8000,5000,17620,50,1,2200000,590,5.58,0.17,12,0.00,4801.00,157067.00,41650,20240318,-35.65,25300,20240805,5.93,27750,-3.42,20250115,26050,2.88,20250102,41650,-35.65,20240318,25300,5.93,20240805,0.97,N,000850,5000,110 억,,199572,N,N,0,N,00,N
20250211,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-100,5,-0.37,32556550,1224,119.18,26650,26900,26550,34800,18800,26800,26598.49,9.07,0,-448,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,587,5.56,0.17,12,0.06,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
20250211,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-100,5,-0.37,30959450,1164,113.34,26650,26900,26550,34800,18800,26800,26597.47,9.07,0,-428,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,587,5.56,0.17,12,0.05,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
20250211,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-100,5,-0.37,26089650,981,95.52,26650,26900,26550,34800,18800,26800,26594.95,9.07,0,-430,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,587,5.56,0.17,12,0.04,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.97,N,000850,5000,110 억,,199537,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 20250212 160111 57 100.00 KOSPI 기계·장비 N N N N N 27450 750 2 2.81 340542100 12541 1024.59 26950 27550 26700 34700 18700 26700 27152.71 9.07 0 680 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 604 5.72 0.17 12 0.57 4801.00 157067.00 41650 20240318 -34.09 25300 20240805 8.50 27750 -1.08 20250115 26050 5.37 20250102 41650 -34.09 20240318 25300 8.50 20240805 0.97 N 000850 5000 110 억 199572 N N 10 N 00 N
3 20250212 150111 57 100.00 KOSPI 기계·장비 N N N N N 27150 450 2 1.69 313603800 11554 943.95 26950 27550 26700 34700 18700 26700 27142.44 9.07 0 590 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 597 5.66 0.17 12 0.53 4801.00 157067.00 41650 20240318 -34.81 25300 20240805 7.31 27750 -2.16 20250115 26050 4.22 20250102 41650 -34.81 20240318 25300 7.31 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
4 20250212 140111 57 100.00 KOSPI 기계·장비 N N N N N 27000 300 2 1.12 241887950 8912 728.10 26950 27550 26700 34700 18700 26700 27141.83 9.07 0 602 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 594 5.62 0.17 12 0.41 4801.00 157067.00 41650 20240318 -35.17 25300 20240805 6.72 27750 -2.70 20250115 26050 3.65 20250102 41650 -35.17 20240318 25300 6.72 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
5 20250212 130111 57 100.00 KOSPI 기계·장비 N N N N N 27100 400 2 1.50 213149550 7848 641.18 26950 27550 26700 34700 18700 26700 27159.73 9.07 0 1108 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 596 5.64 0.17 12 0.36 4801.00 157067.00 41650 20240318 -34.93 25300 20240805 7.11 27750 -2.34 20250115 26050 4.03 20250102 41650 -34.93 20240318 25300 7.11 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
6 20250212 120111 57 100.00 KOSPI 기계·장비 N N N N N 27100 400 2 1.50 208678600 7683 627.70 26950 27550 26700 34700 18700 26700 27161.08 9.07 0 1166 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 596 5.64 0.17 12 0.35 4801.00 157067.00 41650 20240318 -34.93 25300 20240805 7.11 27750 -2.34 20250115 26050 4.03 20250102 41650 -34.93 20240318 25300 7.11 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
7 20250212 110111 57 100.00 KOSPI 기계·장비 N N N N N 27200 500 2 1.87 201892200 7433 607.27 26950 27550 26700 34700 18700 26700 27161.60 9.07 0 1373 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 598 5.67 0.17 12 0.34 4801.00 157067.00 41650 20240318 -34.69 25300 20240805 7.51 27750 -1.98 20250115 26050 4.41 20250102 41650 -34.69 20240318 25300 7.51 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
8 20250212 100111 57 100.00 KOSPI 기계·장비 N N N N N 27050 350 2 1.31 179257100 6598 539.05 26950 27550 26700 34700 18700 26700 27168.40 9.07 0 1561 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 595 5.63 0.17 12 0.30 4801.00 157067.00 41650 20240318 -35.05 25300 20240805 6.92 27750 -2.52 20250115 26050 3.84 20250102 41650 -35.05 20240318 25300 6.92 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
9 20250212 090111 57 100.00 KOSPI 기계·장비 N N N N N 26800 100 2 0.37 538050 20 1.63 26950 26950 26800 34700 18700 26700 26902.50 9.07 0 -8 27066 26882 26716 26532 26366 26975 26625 110 8000 5000 17620 50 1 2200000 590 5.58 0.17 12 0.00 4801.00 157067.00 41650 20240318 -35.65 25300 20240805 5.93 27750 -3.42 20250115 26050 2.88 20250102 41650 -35.65 20240318 25300 5.93 20240805 0.97 N 000850 5000 110 억 199572 N N 0 N 00 N
10 20250211 160111 57 100.00 KOSPI 기계·장비 N N N N N 26700 -100 5 -0.37 32556550 1224 119.18 26650 26900 26550 34800 18800 26800 26598.49 9.07 0 -448 27200 27000 26800 26600 26400 26900 26500 110 8000 5000 17680 50 1 2200000 587 5.56 0.17 12 0.06 4801.00 157067.00 41650 20240318 -35.89 25300 20240805 5.53 27750 -3.78 20250115 26050 2.50 20250102 41650 -35.89 20240318 25300 5.53 20240805 0.97 N 000850 5000 110 억 199537 N N 0 N 00 N
11 20250211 150111 57 100.00 KOSPI 기계·장비 N N N N N 26700 -100 5 -0.37 30959450 1164 113.34 26650 26900 26550 34800 18800 26800 26597.47 9.07 0 -428 27200 27000 26800 26600 26400 26900 26500 110 8000 5000 17680 50 1 2200000 587 5.56 0.17 12 0.05 4801.00 157067.00 41650 20240318 -35.89 25300 20240805 5.53 27750 -3.78 20250115 26050 2.50 20250102 41650 -35.89 20240318 25300 5.53 20240805 0.97 N 000850 5000 110 억 199537 N N 0 N 00 N
12 20250211 140111 57 100.00 KOSPI 기계·장비 N N N N N 26700 -100 5 -0.37 26089650 981 95.52 26650 26900 26550 34800 18800 26800 26594.95 9.07 0 -430 27200 27000 26800 26600 26400 26900 26500 110 8000 5000 17680 50 1 2200000 587 5.56 0.17 12 0.04 4801.00 157067.00 41650 20240318 -35.89 25300 20240805 5.53 27750 -3.78 20250115 26050 2.50 20250102 41650 -35.89 20240318 25300 5.53 20240805 0.97 N 000850 5000 110 억 199537 N N 0 N 00 N