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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008830/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
20250228,160243,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24850,600,2,2.47,205485848050,7852538,381.62,25300,27700,23550,31500,17000,24250,26168.76,1.35,0,-37817,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2233,80.68,2.57,12,87.37,308.00,9686.00,27700,20250228,-10.29,6260,20240805,296.96,27700,-10.29,20250228,13110,89.55,20250203,27700,-10.29,20250228,6260,296.96,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,150244,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25450,1200,2,4.95,198909416200,7588357,368.78,25300,27700,23550,31500,17000,24250,26212.47,1.35,0,-60599,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2287,82.63,2.63,12,84.43,308.00,9686.00,27700,20250228,-8.12,6260,20240805,306.55,27700,-8.12,20250228,13110,94.13,20250203,27700,-8.12,20250228,6260,306.55,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,140244,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24500,250,2,1.03,182582648750,6939720,337.26,25300,27700,23550,31500,17000,24250,26309.83,1.35,0,-79680,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2202,79.55,2.53,12,77.22,308.00,9686.00,27700,20250228,-11.55,6260,20240805,291.37,27700,-11.55,20250228,13110,86.88,20250203,27700,-11.55,20250228,6260,291.37,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,130245,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24500,250,2,1.03,178007765500,6752065,328.14,25300,27700,23550,31500,17000,24250,26363.49,1.35,0,-86895,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2202,79.55,2.53,12,75.13,308.00,9686.00,27700,20250228,-11.55,6260,20240805,291.37,27700,-11.55,20250228,13110,86.88,20250203,27700,-11.55,20250228,6260,291.37,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,120243,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25900,1650,2,6.80,156831908150,5890826,286.29,25300,27700,25250,31500,17000,24250,26623.12,1.35,0,-85118,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2328,84.09,2.67,12,65.54,308.00,9686.00,27700,20250228,-6.50,6260,20240805,313.74,27700,-6.50,20250228,13110,97.56,20250203,27700,-6.50,20250228,6260,313.74,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,110243,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25800,1550,2,6.39,152117786650,5708858,277.44,25300,27700,25250,31500,17000,24250,26645.96,1.35,0,-85944,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2319,83.77,2.66,12,63.52,308.00,9686.00,27700,20250228,-6.86,6260,20240805,312.14,27700,-6.86,20250228,13110,96.80,20250203,27700,-6.86,20250228,6260,312.14,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,100242,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25850,1600,2,6.60,142330890400,5331833,259.12,25300,27700,25250,31500,17000,24250,26694.60,1.35,0,-88759,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2323,83.93,2.67,12,59.32,308.00,9686.00,27700,20250228,-6.68,6260,20240805,312.94,27700,-6.68,20250228,13110,97.18,20250203,27700,-6.68,20250228,6260,312.94,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250228,090244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25800,1550,2,6.39,22031594750,849166,41.27,25300,26500,25250,31500,17000,24250,25945.18,1.35,0,-76815,26783,25516,24833,23566,22883,25175,23225,45,7250,500,15520,50,1,8987520,2319,83.77,2.66,12,9.45,308.00,9686.00,26650,20250226,-3.19,6260,20240805,312.14,26650,-3.19,20250226,13110,96.80,20250203,26650,-3.19,20250226,6260,312.14,20240805,5.14,N,008830,500,44 억,,121071,N,N,0,N,00,N
20250227,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,-1000,5,-3.96,46609148750,1861105,14.85,24900,26100,24150,32800,17700,25250,25043.32,1.08,0,23987,28950,27100,24800,22950,20650,28025,23875,45,7550,500,16160,50,1,8987520,2179,78.73,2.50,12,20.71,308.00,9686.00,26650,20250226,-9.01,6260,20240805,287.38,26650,-9.01,20250226,13110,84.97,20250203,26650,-9.01,20250226,6260,287.38,20240805,5.05,N,008830,500,44 억,,97152,N,N,0,N,00,N
20250227,150242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,-950,5,-3.76,43861442150,1748254,13.95,24900,26100,24150,32800,17700,25250,25087.86,1.08,0,14761,28950,27100,24800,22950,20650,28025,23875,45,7550,500,16160,50,1,8987520,2184,78.90,2.51,12,19.45,308.00,9686.00,26650,20250226,-8.82,6260,20240805,288.18,26650,-8.82,20250226,13110,85.35,20250203,26650,-8.82,20250226,6260,288.18,20240805,5.05,N,008830,500,44 억,,97152,N,N,0,N,00,N
20250227,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24950,-300,5,-1.19,37477671250,1488364,11.87,24900,26100,24550,32800,17700,25250,25180.02,1.08,0,53531,28950,27100,24800,22950,20650,28025,23875,45,7550,500,16160,50,1,8987520,2242,81.01,2.58,12,16.56,308.00,9686.00,26650,20250226,-6.38,6260,20240805,298.56,26650,-6.38,20250226,13110,90.31,20250203,26650,-6.38,20250226,6260,298.56,20240805,5.05,N,008830,500,44 억,,97152,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 20250228 160243 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24850 600 2 2.47 205485848050 7852538 381.62 25300 27700 23550 31500 17000 24250 26168.76 1.35 0 -37817 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2233 80.68 2.57 12 87.37 308.00 9686.00 27700 20250228 -10.29 6260 20240805 296.96 27700 -10.29 20250228 13110 89.55 20250203 27700 -10.29 20250228 6260 296.96 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
3 20250228 150244 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25450 1200 2 4.95 198909416200 7588357 368.78 25300 27700 23550 31500 17000 24250 26212.47 1.35 0 -60599 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2287 82.63 2.63 12 84.43 308.00 9686.00 27700 20250228 -8.12 6260 20240805 306.55 27700 -8.12 20250228 13110 94.13 20250203 27700 -8.12 20250228 6260 306.55 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
4 20250228 140244 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24500 250 2 1.03 182582648750 6939720 337.26 25300 27700 23550 31500 17000 24250 26309.83 1.35 0 -79680 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2202 79.55 2.53 12 77.22 308.00 9686.00 27700 20250228 -11.55 6260 20240805 291.37 27700 -11.55 20250228 13110 86.88 20250203 27700 -11.55 20250228 6260 291.37 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
5 20250228 130245 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24500 250 2 1.03 178007765500 6752065 328.14 25300 27700 23550 31500 17000 24250 26363.49 1.35 0 -86895 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2202 79.55 2.53 12 75.13 308.00 9686.00 27700 20250228 -11.55 6260 20240805 291.37 27700 -11.55 20250228 13110 86.88 20250203 27700 -11.55 20250228 6260 291.37 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
6 20250228 120243 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25900 1650 2 6.80 156831908150 5890826 286.29 25300 27700 25250 31500 17000 24250 26623.12 1.35 0 -85118 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2328 84.09 2.67 12 65.54 308.00 9686.00 27700 20250228 -6.50 6260 20240805 313.74 27700 -6.50 20250228 13110 97.56 20250203 27700 -6.50 20250228 6260 313.74 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
7 20250228 110243 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25800 1550 2 6.39 152117786650 5708858 277.44 25300 27700 25250 31500 17000 24250 26645.96 1.35 0 -85944 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2319 83.77 2.66 12 63.52 308.00 9686.00 27700 20250228 -6.86 6260 20240805 312.14 27700 -6.86 20250228 13110 96.80 20250203 27700 -6.86 20250228 6260 312.14 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
8 20250228 100242 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25850 1600 2 6.60 142330890400 5331833 259.12 25300 27700 25250 31500 17000 24250 26694.60 1.35 0 -88759 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2323 83.93 2.67 12 59.32 308.00 9686.00 27700 20250228 -6.68 6260 20240805 312.94 27700 -6.68 20250228 13110 97.18 20250203 27700 -6.68 20250228 6260 312.94 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
9 20250228 090244 57 100.00 KOSDAQ 기계·장비 N N N N N 25800 1550 2 6.39 22031594750 849166 41.27 25300 26500 25250 31500 17000 24250 25945.18 1.35 0 -76815 26783 25516 24833 23566 22883 25175 23225 45 7250 500 15520 50 1 8987520 2319 83.77 2.66 12 9.45 308.00 9686.00 26650 20250226 -3.19 6260 20240805 312.14 26650 -3.19 20250226 13110 96.80 20250203 26650 -3.19 20250226 6260 312.14 20240805 5.14 N 008830 500 44 억 121071 N N 0 N 00 N
10 20250227 160241 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 -1000 5 -3.96 46609148750 1861105 14.85 24900 26100 24150 32800 17700 25250 25043.32 1.08 0 23987 28950 27100 24800 22950 20650 28025 23875 45 7550 500 16160 50 1 8987520 2179 78.73 2.50 12 20.71 308.00 9686.00 26650 20250226 -9.01 6260 20240805 287.38 26650 -9.01 20250226 13110 84.97 20250203 26650 -9.01 20250226 6260 287.38 20240805 5.05 N 008830 500 44 억 97152 N N 0 N 00 N
11 20250227 150242 57 100.00 KOSDAQ 기계·장비 N N N N N 24300 -950 5 -3.76 43861442150 1748254 13.95 24900 26100 24150 32800 17700 25250 25087.86 1.08 0 14761 28950 27100 24800 22950 20650 28025 23875 45 7550 500 16160 50 1 8987520 2184 78.90 2.51 12 19.45 308.00 9686.00 26650 20250226 -8.82 6260 20240805 288.18 26650 -8.82 20250226 13110 85.35 20250203 26650 -8.82 20250226 6260 288.18 20240805 5.05 N 008830 500 44 억 97152 N N 0 N 00 N
12 20250227 140242 57 100.00 KOSDAQ 기계·장비 N N N N N 24950 -300 5 -1.19 37477671250 1488364 11.87 24900 26100 24550 32800 17700 25250 25180.02 1.08 0 53531 28950 27100 24800 22950 20650 28025 23875 45 7550 500 16160 50 1 8987520 2242 81.01 2.58 12 16.56 308.00 9686.00 26650 20250226 -6.38 6260 20240805 298.56 26650 -6.38 20250226 13110 90.31 20250203 26650 -6.38 20250226 6260 298.56 20240805 5.05 N 008830 500 44 억 97152 N N 0 N 00 N