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
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
20250219,160235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,-1800,5,-7.69,35830488850,1609637,86.67,24100,24250,21400,30400,16400,23400,22262.38,0.54,0,-28394,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1941,70.13,2.23,12,17.91,308.00,9686.00,26350,20250213,-18.03,6260,20240805,245.05,26350,-18.03,20250213,13110,64.76,20250203,26350,-18.03,20250213,6260,245.05,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,-1700,5,-7.26,33586783850,1505677,81.08,24100,24250,21400,30400,16400,23400,22306.69,0.54,0,-28230,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1950,70.45,2.24,12,16.75,308.00,9686.00,26350,20250213,-17.65,6260,20240805,246.65,26350,-17.65,20250213,13110,65.52,20250203,26350,-17.65,20250213,6260,246.65,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,140236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,-1650,5,-7.05,31606520100,1414508,76.17,24100,24250,21400,30400,16400,23400,22344.45,0.54,0,-28370,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1955,70.62,2.25,12,15.74,308.00,9686.00,26350,20250213,-17.46,6260,20240805,247.44,26350,-17.46,20250213,13110,65.90,20250203,26350,-17.46,20250213,6260,247.44,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,130236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,-1600,5,-6.84,30420378100,1359940,73.23,24100,24250,21400,30400,16400,23400,22368.83,0.54,0,-28017,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1959,70.78,2.25,12,15.13,308.00,9686.00,26350,20250213,-17.27,6260,20240805,248.24,26350,-17.27,20250213,13110,66.29,20250203,26350,-17.27,20250213,6260,248.24,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,120236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,-1500,5,-6.41,29325605250,1309797,70.53,24100,24250,21400,30400,16400,23400,22389.34,0.54,0,-28317,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1968,71.10,2.26,12,14.57,308.00,9686.00,26350,20250213,-16.89,6260,20240805,249.84,26350,-16.89,20250213,13110,67.05,20250203,26350,-16.89,20250213,6260,249.84,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,110236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,-1550,5,-6.62,27653597900,1233310,66.41,24100,24250,21400,30400,16400,23400,22422.17,0.54,0,-22068,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1964,70.94,2.26,12,13.72,308.00,9686.00,26350,20250213,-17.08,6260,20240805,249.04,26350,-17.08,20250213,13110,66.67,20250203,26350,-17.08,20250213,6260,249.04,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,100236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,-1600,5,-6.84,24111653750,1070463,57.64,24100,24250,21400,30400,16400,23400,22524.42,0.54,0,-24027,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,1959,70.78,2.25,12,11.91,308.00,9686.00,26350,20250213,-17.27,6260,20240805,248.24,26350,-17.27,20250213,13110,66.29,20250203,26350,-17.27,20250213,6260,248.24,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250219,090237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,250,2,1.07,4321174850,180649,9.73,24100,24250,23500,30400,16400,23400,23920.60,0.54,0,-14607,25233,24316,23433,22516,21633,24775,22975,45,7000,500,14970,50,1,8987520,2126,76.79,2.44,12,2.01,308.00,9686.00,26350,20250213,-10.25,6260,20240805,277.80,26350,-10.25,20250213,13110,80.40,20250203,26350,-10.25,20250213,6260,277.80,20240805,4.07,N,008830,500,44 억,,48920,N,N,0,N,00,N
20250218,160236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,250,2,1.08,39126607550,1667718,92.15,23300,24350,22550,30050,16250,23150,23464.13,1.20,0,-59726,25383,24266,23183,22066,20983,24825,22625,45,6900,500,14810,50,1,8987520,2103,75.97,2.42,12,18.56,308.00,9686.00,26350,20250213,-11.20,6260,20240805,273.80,26350,-11.20,20250213,13110,78.49,20250203,26350,-11.20,20250213,6260,273.80,20240805,5.44,N,008830,500,44 억,,107557,N,N,0,N,00,N
20250218,150236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23300,150,2,0.65,37627532800,1603506,88.60,23300,24350,22550,30050,16250,23150,23468.81,1.20,0,-51749,25383,24266,23183,22066,20983,24825,22625,45,6900,500,14810,50,1,8987520,2094,75.65,2.41,12,17.84,308.00,9686.00,26350,20250213,-11.57,6260,20240805,272.20,26350,-11.57,20250213,13110,77.73,20250203,26350,-11.57,20250213,6260,272.20,20240805,5.44,N,008830,500,44 억,,107557,N,N,0,N,00,N
20250218,140237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23250,100,2,0.43,33655409100,1431671,79.10,23300,24350,22550,30050,16250,23150,23511.62,1.20,0,-67822,25383,24266,23183,22066,20983,24825,22625,45,6900,500,14810,50,1,8987520,2090,75.49,2.40,12,15.93,308.00,9686.00,26350,20250213,-11.76,6260,20240805,271.41,26350,-11.76,20250213,13110,77.35,20250203,26350,-11.76,20250213,6260,271.41,20240805,5.44,N,008830,500,44 억,,107557,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 20250219 160235 57 100.00 KOSDAQ 기계·장비 N N N N N 21600 -1800 5 -7.69 35830488850 1609637 86.67 24100 24250 21400 30400 16400 23400 22262.38 0.54 0 -28394 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1941 70.13 2.23 12 17.91 308.00 9686.00 26350 20250213 -18.03 6260 20240805 245.05 26350 -18.03 20250213 13110 64.76 20250203 26350 -18.03 20250213 6260 245.05 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
3 20250219 150237 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 -1700 5 -7.26 33586783850 1505677 81.08 24100 24250 21400 30400 16400 23400 22306.69 0.54 0 -28230 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1950 70.45 2.24 12 16.75 308.00 9686.00 26350 20250213 -17.65 6260 20240805 246.65 26350 -17.65 20250213 13110 65.52 20250203 26350 -17.65 20250213 6260 246.65 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
4 20250219 140236 57 100.00 KOSDAQ 기계·장비 N N N N N 21750 -1650 5 -7.05 31606520100 1414508 76.17 24100 24250 21400 30400 16400 23400 22344.45 0.54 0 -28370 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1955 70.62 2.25 12 15.74 308.00 9686.00 26350 20250213 -17.46 6260 20240805 247.44 26350 -17.46 20250213 13110 65.90 20250203 26350 -17.46 20250213 6260 247.44 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
5 20250219 130236 57 100.00 KOSDAQ 기계·장비 N N N N N 21800 -1600 5 -6.84 30420378100 1359940 73.23 24100 24250 21400 30400 16400 23400 22368.83 0.54 0 -28017 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1959 70.78 2.25 12 15.13 308.00 9686.00 26350 20250213 -17.27 6260 20240805 248.24 26350 -17.27 20250213 13110 66.29 20250203 26350 -17.27 20250213 6260 248.24 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
6 20250219 120236 57 100.00 KOSDAQ 기계·장비 N N N N N 21900 -1500 5 -6.41 29325605250 1309797 70.53 24100 24250 21400 30400 16400 23400 22389.34 0.54 0 -28317 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1968 71.10 2.26 12 14.57 308.00 9686.00 26350 20250213 -16.89 6260 20240805 249.84 26350 -16.89 20250213 13110 67.05 20250203 26350 -16.89 20250213 6260 249.84 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
7 20250219 110236 57 100.00 KOSDAQ 기계·장비 N N N N N 21850 -1550 5 -6.62 27653597900 1233310 66.41 24100 24250 21400 30400 16400 23400 22422.17 0.54 0 -22068 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1964 70.94 2.26 12 13.72 308.00 9686.00 26350 20250213 -17.08 6260 20240805 249.04 26350 -17.08 20250213 13110 66.67 20250203 26350 -17.08 20250213 6260 249.04 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
8 20250219 100236 57 100.00 KOSDAQ 기계·장비 N N N N N 21800 -1600 5 -6.84 24111653750 1070463 57.64 24100 24250 21400 30400 16400 23400 22524.42 0.54 0 -24027 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 1959 70.78 2.25 12 11.91 308.00 9686.00 26350 20250213 -17.27 6260 20240805 248.24 26350 -17.27 20250213 13110 66.29 20250203 26350 -17.27 20250213 6260 248.24 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
9 20250219 090237 57 100.00 KOSDAQ 기계·장비 N N N N N 23650 250 2 1.07 4321174850 180649 9.73 24100 24250 23500 30400 16400 23400 23920.60 0.54 0 -14607 25233 24316 23433 22516 21633 24775 22975 45 7000 500 14970 50 1 8987520 2126 76.79 2.44 12 2.01 308.00 9686.00 26350 20250213 -10.25 6260 20240805 277.80 26350 -10.25 20250213 13110 80.40 20250203 26350 -10.25 20250213 6260 277.80 20240805 4.07 N 008830 500 44 억 48920 N N 0 N 00 N
10 20250218 160236 57 100.00 KOSDAQ 기계·장비 N N N N N 23400 250 2 1.08 39126607550 1667718 92.15 23300 24350 22550 30050 16250 23150 23464.13 1.20 0 -59726 25383 24266 23183 22066 20983 24825 22625 45 6900 500 14810 50 1 8987520 2103 75.97 2.42 12 18.56 308.00 9686.00 26350 20250213 -11.20 6260 20240805 273.80 26350 -11.20 20250213 13110 78.49 20250203 26350 -11.20 20250213 6260 273.80 20240805 5.44 N 008830 500 44 억 107557 N N 0 N 00 N
11 20250218 150236 57 100.00 KOSDAQ 기계·장비 N N N N N 23300 150 2 0.65 37627532800 1603506 88.60 23300 24350 22550 30050 16250 23150 23468.81 1.20 0 -51749 25383 24266 23183 22066 20983 24825 22625 45 6900 500 14810 50 1 8987520 2094 75.65 2.41 12 17.84 308.00 9686.00 26350 20250213 -11.57 6260 20240805 272.20 26350 -11.57 20250213 13110 77.73 20250203 26350 -11.57 20250213 6260 272.20 20240805 5.44 N 008830 500 44 억 107557 N N 0 N 00 N
12 20250218 140237 57 100.00 KOSDAQ 기계·장비 N N N N N 23250 100 2 0.43 33655409100 1431671 79.10 23300 24350 22550 30050 16250 23150 23511.62 1.20 0 -67822 25383 24266 23183 22066 20983 24825 22625 45 6900 500 14810 50 1 8987520 2090 75.49 2.40 12 15.93 308.00 9686.00 26350 20250213 -11.76 6260 20240805 271.41 26350 -11.76 20250213 13110 77.35 20250203 26350 -11.76 20250213 6260 271.41 20240805 5.44 N 008830 500 44 억 107557 N N 0 N 00 N