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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-250,5,-1.20,10518535450,507839,61.04,20200,21250,20200,27100,14600,20850,20712.67,0.89,0,-7646,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1851,66.88,2.13,12,5.65,308.00,9686.00,26350,20250213,-21.82,6260,20240805,229.07,26350,-21.82,20250213,13110,57.13,20250203,26350,-21.82,20250213,6260,229.07,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-200,5,-0.96,9520849400,459475,55.23,20200,21250,20200,27100,14600,20850,20721.15,0.89,0,-5140,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1856,67.05,2.13,12,5.11,308.00,9686.00,26350,20250213,-21.63,6260,20240805,229.87,26350,-21.63,20250213,13110,57.51,20250203,26350,-21.63,20250213,6260,229.87,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,-350,5,-1.68,8695314900,419359,50.41,20200,21250,20200,27100,14600,20850,20734.78,0.89,0,-11411,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1842,66.56,2.12,12,4.67,308.00,9686.00,26350,20250213,-22.20,6260,20240805,227.48,26350,-22.20,20250213,13110,56.37,20250203,26350,-22.20,20250213,6260,227.48,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,130238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-150,5,-0.72,7586517450,365313,43.91,20200,21250,20200,27100,14600,20850,20767.17,0.89,0,-15089,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1860,67.21,2.14,12,4.06,308.00,9686.00,26350,20250213,-21.44,6260,20240805,230.67,26350,-21.44,20250213,13110,57.89,20250203,26350,-21.44,20250213,6260,230.67,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,120239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20850,0,3,0.00,7017383100,337778,40.60,20200,21250,20200,27100,14600,20850,20775.13,0.89,0,-16594,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1874,67.69,2.15,12,3.76,308.00,9686.00,26350,20250213,-20.87,6260,20240805,233.07,26350,-20.87,20250213,13110,59.04,20250203,26350,-20.87,20250213,6260,233.07,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,110238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,100,2,0.48,6440161900,310101,37.28,20200,21250,20200,27100,14600,20850,20767.95,0.89,0,-13035,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1883,68.02,2.16,12,3.45,308.00,9686.00,26350,20250213,-20.49,6260,20240805,234.66,26350,-20.49,20250213,13110,59.80,20250203,26350,-20.49,20250213,6260,234.66,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,100238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,300,2,1.44,5197060800,250516,30.11,20200,21250,20200,27100,14600,20850,20745.42,0.89,0,-10813,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1901,68.67,2.18,12,2.79,308.00,9686.00,26350,20250213,-19.73,6260,20240805,237.86,26350,-19.73,20250213,13110,61.33,20250203,26350,-19.73,20250213,6260,237.86,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250221,090238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-250,5,-1.20,962932100,47518,5.71,20200,20600,20200,27100,14600,20850,20264.58,0.89,0,4808,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1851,66.88,2.13,12,0.53,308.00,9686.00,26350,20250213,-21.82,6260,20240805,229.07,26350,-21.82,20250213,13110,57.13,20250203,26350,-21.82,20250213,6260,229.07,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N
20250220,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20850,-750,5,-3.47,17043696050,814378,49.58,21100,21750,20450,28050,15150,21600,20928.49,0.24,0,58995,25266,23432,22416,20582,19566,22925,20075,45,6450,500,13820,50,1,8987520,1874,67.69,2.15,12,9.06,308.00,9686.00,26350,20250213,-20.87,6260,20240805,233.07,26350,-20.87,20250213,13110,59.04,20250203,26350,-20.87,20250213,6260,233.07,20240805,3.68,N,008830,500,44 억,,21379,N,N,0,N,00,N
20250220,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-950,5,-4.40,16107468400,769325,46.84,21100,21750,20450,28050,15150,21600,20937.03,0.24,0,54286,25266,23432,22416,20582,19566,22925,20075,45,6450,500,13820,50,1,8987520,1856,67.05,2.13,12,8.56,308.00,9686.00,26350,20250213,-21.63,6260,20240805,229.87,26350,-21.63,20250213,13110,57.51,20250203,26350,-21.63,20250213,6260,229.87,20240805,3.68,N,008830,500,44 억,,21379,N,N,0,N,00,N
20250220,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,-800,5,-3.70,15014658350,716693,43.64,21100,21750,20450,28050,15150,21600,20949.80,0.24,0,53310,25266,23432,22416,20582,19566,22925,20075,45,6450,500,13820,50,1,8987520,1869,67.53,2.15,12,7.97,308.00,9686.00,26350,20250213,-21.06,6260,20240805,232.27,26350,-21.06,20250213,13110,58.66,20250203,26350,-21.06,20250213,6260,232.27,20240805,3.68,N,008830,500,44 억,,21379,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 20250221 160238 57 100.00 KOSDAQ 기계·장비 N N N N N 20600 -250 5 -1.20 10518535450 507839 61.04 20200 21250 20200 27100 14600 20850 20712.67 0.89 0 -7646 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1851 66.88 2.13 12 5.65 308.00 9686.00 26350 20250213 -21.82 6260 20240805 229.07 26350 -21.82 20250213 13110 57.13 20250203 26350 -21.82 20250213 6260 229.07 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
3 20250221 150239 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -200 5 -0.96 9520849400 459475 55.23 20200 21250 20200 27100 14600 20850 20721.15 0.89 0 -5140 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1856 67.05 2.13 12 5.11 308.00 9686.00 26350 20250213 -21.63 6260 20240805 229.87 26350 -21.63 20250213 13110 57.51 20250203 26350 -21.63 20250213 6260 229.87 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
4 20250221 140238 57 100.00 KOSDAQ 기계·장비 N N N N N 20500 -350 5 -1.68 8695314900 419359 50.41 20200 21250 20200 27100 14600 20850 20734.78 0.89 0 -11411 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1842 66.56 2.12 12 4.67 308.00 9686.00 26350 20250213 -22.20 6260 20240805 227.48 26350 -22.20 20250213 13110 56.37 20250203 26350 -22.20 20250213 6260 227.48 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
5 20250221 130238 57 100.00 KOSDAQ 기계·장비 N N N N N 20700 -150 5 -0.72 7586517450 365313 43.91 20200 21250 20200 27100 14600 20850 20767.17 0.89 0 -15089 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1860 67.21 2.14 12 4.06 308.00 9686.00 26350 20250213 -21.44 6260 20240805 230.67 26350 -21.44 20250213 13110 57.89 20250203 26350 -21.44 20250213 6260 230.67 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
6 20250221 120239 57 100.00 KOSDAQ 기계·장비 N N N N N 20850 0 3 0.00 7017383100 337778 40.60 20200 21250 20200 27100 14600 20850 20775.13 0.89 0 -16594 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1874 67.69 2.15 12 3.76 308.00 9686.00 26350 20250213 -20.87 6260 20240805 233.07 26350 -20.87 20250213 13110 59.04 20250203 26350 -20.87 20250213 6260 233.07 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
7 20250221 110238 57 100.00 KOSDAQ 기계·장비 N N N N N 20950 100 2 0.48 6440161900 310101 37.28 20200 21250 20200 27100 14600 20850 20767.95 0.89 0 -13035 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1883 68.02 2.16 12 3.45 308.00 9686.00 26350 20250213 -20.49 6260 20240805 234.66 26350 -20.49 20250213 13110 59.80 20250203 26350 -20.49 20250213 6260 234.66 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
8 20250221 100238 57 100.00 KOSDAQ 기계·장비 N N N N N 21150 300 2 1.44 5197060800 250516 30.11 20200 21250 20200 27100 14600 20850 20745.42 0.89 0 -10813 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1901 68.67 2.18 12 2.79 308.00 9686.00 26350 20250213 -19.73 6260 20240805 237.86 26350 -19.73 20250213 13110 61.33 20250203 26350 -19.73 20250213 6260 237.86 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
9 20250221 090238 57 100.00 KOSDAQ 기계·장비 N N N N N 20600 -250 5 -1.20 962932100 47518 5.71 20200 20600 20200 27100 14600 20850 20264.58 0.89 0 4808 22316 21582 21016 20282 19716 21300 20000 45 6250 500 13340 50 1 8987520 1851 66.88 2.13 12 0.53 308.00 9686.00 26350 20250213 -21.82 6260 20240805 229.07 26350 -21.82 20250213 13110 57.13 20250203 26350 -21.82 20250213 6260 229.07 20240805 3.49 N 008830 500 44 억 79663 N N 0 N 00 N
10 20250220 160237 57 100.00 KOSDAQ 기계·장비 N N N N N 20850 -750 5 -3.47 17043696050 814378 49.58 21100 21750 20450 28050 15150 21600 20928.49 0.24 0 58995 25266 23432 22416 20582 19566 22925 20075 45 6450 500 13820 50 1 8987520 1874 67.69 2.15 12 9.06 308.00 9686.00 26350 20250213 -20.87 6260 20240805 233.07 26350 -20.87 20250213 13110 59.04 20250203 26350 -20.87 20250213 6260 233.07 20240805 3.68 N 008830 500 44 억 21379 N N 0 N 00 N
11 20250220 150237 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -950 5 -4.40 16107468400 769325 46.84 21100 21750 20450 28050 15150 21600 20937.03 0.24 0 54286 25266 23432 22416 20582 19566 22925 20075 45 6450 500 13820 50 1 8987520 1856 67.05 2.13 12 8.56 308.00 9686.00 26350 20250213 -21.63 6260 20240805 229.87 26350 -21.63 20250213 13110 57.51 20250203 26350 -21.63 20250213 6260 229.87 20240805 3.68 N 008830 500 44 억 21379 N N 0 N 00 N
12 20250220 140238 57 100.00 KOSDAQ 기계·장비 N N N N N 20800 -800 5 -3.70 15014658350 716693 43.64 21100 21750 20450 28050 15150 21600 20949.80 0.24 0 53310 25266 23432 22416 20582 19566 22925 20075 45 6450 500 13820 50 1 8987520 1869 67.53 2.15 12 7.97 308.00 9686.00 26350 20250213 -21.06 6260 20240805 232.27 26350 -21.06 20250213 13110 58.66 20250203 26350 -21.06 20250213 6260 232.27 20240805 3.68 N 008830 500 44 억 21379 N N 0 N 00 N