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
008830/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
20250306,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,-900,5,-3.35,36237741525,1383666,14.71,26500,26850,25650,34950,18850,26900,26189.20,4.09,0,-122015,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2337,84.42,2.68,12,15.40,308.00,9686.00,28900,20250305,-10.03,6260,20240805,315.34,28900,-10.03,20250305,13110,98.32,20250203,28900,-10.03,20250305,6260,315.34,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,150230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,-950,5,-3.53,34326404300,1310305,13.93,26500,26850,25650,34950,18850,26900,26196.44,4.09,0,-117268,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2332,84.25,2.68,12,14.58,308.00,9686.00,28900,20250305,-10.21,6260,20240805,314.54,28900,-10.21,20250305,13110,97.94,20250203,28900,-10.21,20250305,6260,314.54,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26400,-500,5,-1.86,28253659100,1078321,11.46,26500,26850,25650,34950,18850,26900,26200.53,4.09,0,-68142,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2373,85.71,2.73,12,12.00,308.00,9686.00,28900,20250305,-8.65,6260,20240805,321.73,28900,-8.65,20250305,13110,101.37,20250203,28900,-8.65,20250305,6260,321.73,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,130229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26350,-550,5,-2.04,26178623475,999554,10.63,26500,26850,25650,34950,18850,26900,26189.21,4.09,0,-54967,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2368,85.55,2.72,12,11.12,308.00,9686.00,28900,20250305,-8.82,6260,20240805,320.93,28900,-8.82,20250305,13110,100.99,20250203,28900,-8.82,20250305,6260,320.93,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,120230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26650,-250,5,-0.93,21953275675,839994,8.93,26500,26800,25650,34950,18850,26900,26133.64,4.09,0,-17956,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2395,86.53,2.75,12,9.35,308.00,9686.00,28900,20250305,-7.79,6260,20240805,325.72,28900,-7.79,20250305,13110,103.28,20250203,28900,-7.79,20250305,6260,325.72,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,110229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,-1000,5,-3.72,17507772200,671925,7.14,26500,26650,25650,34950,18850,26900,26054.21,4.09,0,-61797,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2328,84.09,2.67,12,7.48,308.00,9686.00,28900,20250305,-10.38,6260,20240805,313.74,28900,-10.38,20250305,13110,97.56,20250203,28900,-10.38,20250305,6260,313.74,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,100230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26050,-850,5,-3.16,14756957900,565965,6.02,26500,26650,25650,34950,18850,26900,26071.73,4.09,0,-43429,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2341,84.58,2.69,12,6.30,308.00,9686.00,28900,20250305,-9.86,6260,20240805,316.13,28900,-9.86,20250305,13110,98.70,20250203,28900,-9.86,20250305,6260,316.13,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250306,090230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26100,-800,5,-2.97,3461389125,132185,1.41,26500,26500,25650,34950,18850,26900,26177.54,4.09,0,-16704,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2346,84.74,2.69,12,1.47,308.00,9686.00,28900,20250305,-9.69,6260,20240805,316.93,28900,-9.69,20250305,13110,99.08,20250203,28900,-9.69,20250305,6260,316.93,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N
20250305,160228,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,26900,2700,2,11.16,252047129975,9346215,347.52,26500,28900,25200,31450,16950,24200,26967.90,2.46,0,146178,27566,25882,23516,21832,19466,26725,22675,45,7250,500,15480,50,1,8987520,2418,87.34,2.78,12,103.99,308.00,9686.00,28900,20250305,-6.92,6260,20240805,329.71,28900,-6.92,20250305,13110,105.19,20250203,28900,-6.92,20250305,6260,329.71,20240805,4.97,N,008830,500,44 억,,220836,N,N,0,N,00,N
20250305,150230,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,26800,2600,2,10.74,245937088125,9118154,339.04,26500,28900,25200,31450,16950,24200,26972.29,2.46,0,93463,27566,25882,23516,21832,19466,26725,22675,45,7250,500,15480,50,1,8987520,2409,87.01,2.77,12,101.45,308.00,9686.00,28900,20250305,-7.27,6260,20240805,328.12,28900,-7.27,20250305,13110,104.42,20250203,28900,-7.27,20250305,6260,328.12,20240805,4.97,N,008830,500,44 억,,220836,N,N,0,N,00,N
20250305,140228,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,26400,2200,2,9.09,235740878350,8737707,324.89,26500,28900,25200,31450,16950,24200,26979.77,2.46,0,51462,27566,25882,23516,21832,19466,26725,22675,45,7250,500,15480,50,1,8987520,2373,85.71,2.73,12,97.22,308.00,9686.00,28900,20250305,-8.65,6260,20240805,321.73,28900,-8.65,20250305,13110,101.37,20250203,28900,-8.65,20250305,6260,321.73,20240805,4.97,N,008830,500,44 억,,220836,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 160230 57 100.00 KOSDAQ 기계·장비 N N N N N 26000 -900 5 -3.35 36237741525 1383666 14.71 26500 26850 25650 34950 18850 26900 26189.20 4.09 0 -122015 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2337 84.42 2.68 12 15.40 308.00 9686.00 28900 20250305 -10.03 6260 20240805 315.34 28900 -10.03 20250305 13110 98.32 20250203 28900 -10.03 20250305 6260 315.34 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
3 20250306 150230 57 100.00 KOSDAQ 기계·장비 N N N N N 25950 -950 5 -3.53 34326404300 1310305 13.93 26500 26850 25650 34950 18850 26900 26196.44 4.09 0 -117268 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2332 84.25 2.68 12 14.58 308.00 9686.00 28900 20250305 -10.21 6260 20240805 314.54 28900 -10.21 20250305 13110 97.94 20250203 28900 -10.21 20250305 6260 314.54 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
4 20250306 140230 57 100.00 KOSDAQ 기계·장비 N N N N N 26400 -500 5 -1.86 28253659100 1078321 11.46 26500 26850 25650 34950 18850 26900 26200.53 4.09 0 -68142 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2373 85.71 2.73 12 12.00 308.00 9686.00 28900 20250305 -8.65 6260 20240805 321.73 28900 -8.65 20250305 13110 101.37 20250203 28900 -8.65 20250305 6260 321.73 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
5 20250306 130229 57 100.00 KOSDAQ 기계·장비 N N N N N 26350 -550 5 -2.04 26178623475 999554 10.63 26500 26850 25650 34950 18850 26900 26189.21 4.09 0 -54967 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2368 85.55 2.72 12 11.12 308.00 9686.00 28900 20250305 -8.82 6260 20240805 320.93 28900 -8.82 20250305 13110 100.99 20250203 28900 -8.82 20250305 6260 320.93 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
6 20250306 120230 57 100.00 KOSDAQ 기계·장비 N N N N N 26650 -250 5 -0.93 21953275675 839994 8.93 26500 26800 25650 34950 18850 26900 26133.64 4.09 0 -17956 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2395 86.53 2.75 12 9.35 308.00 9686.00 28900 20250305 -7.79 6260 20240805 325.72 28900 -7.79 20250305 13110 103.28 20250203 28900 -7.79 20250305 6260 325.72 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
7 20250306 110229 57 100.00 KOSDAQ 기계·장비 N N N N N 25900 -1000 5 -3.72 17507772200 671925 7.14 26500 26650 25650 34950 18850 26900 26054.21 4.09 0 -61797 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2328 84.09 2.67 12 7.48 308.00 9686.00 28900 20250305 -10.38 6260 20240805 313.74 28900 -10.38 20250305 13110 97.56 20250203 28900 -10.38 20250305 6260 313.74 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
8 20250306 100230 57 100.00 KOSDAQ 기계·장비 N N N N N 26050 -850 5 -3.16 14756957900 565965 6.02 26500 26650 25650 34950 18850 26900 26071.73 4.09 0 -43429 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2341 84.58 2.69 12 6.30 308.00 9686.00 28900 20250305 -9.86 6260 20240805 316.13 28900 -9.86 20250305 13110 98.70 20250203 28900 -9.86 20250305 6260 316.13 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
9 20250306 090230 57 100.00 KOSDAQ 기계·장비 N N N N N 26100 -800 5 -2.97 3461389125 132185 1.41 26500 26500 25650 34950 18850 26900 26177.54 4.09 0 -16704 30700 28800 27000 25100 23300 29750 26050 45 8050 500 17210 50 1 8987520 2346 84.74 2.69 12 1.47 308.00 9686.00 28900 20250305 -9.69 6260 20240805 316.93 28900 -9.69 20250305 13110 99.08 20250203 28900 -9.69 20250305 6260 316.93 20240805 5.94 N 008830 500 44 억 367699 N N 0 N 00 N
10 20250305 160228 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 26900 2700 2 11.16 252047129975 9346215 347.52 26500 28900 25200 31450 16950 24200 26967.90 2.46 0 146178 27566 25882 23516 21832 19466 26725 22675 45 7250 500 15480 50 1 8987520 2418 87.34 2.78 12 103.99 308.00 9686.00 28900 20250305 -6.92 6260 20240805 329.71 28900 -6.92 20250305 13110 105.19 20250203 28900 -6.92 20250305 6260 329.71 20240805 4.97 N 008830 500 44 억 220836 N N 0 N 00 N
11 20250305 150230 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 26800 2600 2 10.74 245937088125 9118154 339.04 26500 28900 25200 31450 16950 24200 26972.29 2.46 0 93463 27566 25882 23516 21832 19466 26725 22675 45 7250 500 15480 50 1 8987520 2409 87.01 2.77 12 101.45 308.00 9686.00 28900 20250305 -7.27 6260 20240805 328.12 28900 -7.27 20250305 13110 104.42 20250203 28900 -7.27 20250305 6260 328.12 20240805 4.97 N 008830 500 44 억 220836 N N 0 N 00 N
12 20250305 140228 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 26400 2200 2 9.09 235740878350 8737707 324.89 26500 28900 25200 31450 16950 24200 26979.77 2.46 0 51462 27566 25882 23516 21832 19466 26725 22675 45 7250 500 15480 50 1 8987520 2373 85.71 2.73 12 97.22 308.00 9686.00 28900 20250305 -8.65 6260 20240805 321.73 28900 -8.65 20250305 13110 101.37 20250203 28900 -8.65 20250305 6260 321.73 20240805 4.97 N 008830 500 44 억 220836 N N 0 N 00 N