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
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
20250212,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,700,2,3.57,43914027970,2218985,33.14,19650,20300,19150,25450,13720,19600,19788.29,0.06,0,4553,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,50,1,8987520,1824,65.91,2.10,12,24.69,308.00,9686.00,20750,20250211,-2.17,6260,20240805,224.28,20750,-2.17,20250211,13110,54.84,20250203,20750,-2.17,20250211,6260,224.28,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,150231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19740,140,2,0.71,34772540600,1763769,26.34,19650,20250,19150,25450,13720,19600,19715.32,0.06,0,1084,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1774,64.09,2.04,12,19.62,308.00,9686.00,20750,20250211,-4.87,6260,20240805,215.34,20750,-4.87,20250211,13110,50.57,20250203,20750,-4.87,20250211,6260,215.34,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19510,-90,5,-0.46,28384689330,1439448,21.50,19650,20250,19150,25450,13720,19600,19719.67,0.06,0,-1499,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1753,63.34,2.01,12,16.02,308.00,9686.00,20750,20250211,-5.98,6260,20240805,211.66,20750,-5.98,20250211,13110,48.82,20250203,20750,-5.98,20250211,6260,211.66,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,130232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19480,-120,5,-0.61,26479945740,1341922,20.04,19650,20250,19150,25450,13720,19600,19733.47,0.06,0,249,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1751,63.25,2.01,12,14.93,308.00,9686.00,20750,20250211,-6.12,6260,20240805,211.18,20750,-6.12,20250211,13110,48.59,20250203,20750,-6.12,20250211,6260,211.18,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19430,-170,5,-0.87,24444952210,1236574,18.47,19650,20250,19410,25450,13720,19600,19769.14,0.06,0,79,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1746,63.08,2.01,12,13.76,308.00,9686.00,20750,20250211,-6.36,6260,20240805,210.38,20750,-6.36,20250211,13110,48.21,20250203,20750,-6.36,20250211,6260,210.38,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,110232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19600,0,3,0.00,23111623660,1168330,17.45,19650,20250,19410,25450,13720,19600,19782.74,0.06,0,7976,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1762,63.64,2.02,12,13.00,308.00,9686.00,20750,20250211,-5.54,6260,20240805,213.10,20750,-5.54,20250211,13110,49.50,20250203,20750,-5.54,20250211,6260,213.10,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,100232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19720,120,2,0.61,19080247710,962089,14.37,19650,20250,19410,25450,13720,19600,19833.62,0.06,0,-91,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1772,64.03,2.04,12,10.70,308.00,9686.00,20750,20250211,-4.96,6260,20240805,215.02,20750,-4.96,20250211,13110,50.42,20250203,20750,-4.96,20250211,6260,215.02,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250212,090233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19730,130,2,0.66,1878068160,95314,1.42,19650,19900,19640,25450,13720,19600,19711.32,0.06,0,2789,21800,20700,19650,18550,17500,21250,19100,45,5850,500,12540,10,1,8987520,1773,64.06,2.04,12,1.06,308.00,9686.00,20750,20250211,-4.92,6260,20240805,215.18,20750,-4.92,20250211,13110,50.50,20250203,20750,-4.92,20250211,6260,215.18,20240805,4.26,N,008830,500,44 억,,5197,N,N,0,N,00,N
20250211,160231,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19600,520,2,2.73,130393787200,6589684,294.31,18960,20750,18600,24800,13360,19080,19788.06,0.71,0,-58460,20126,19602,19096,18572,18066,19350,18320,45,5720,500,12210,10,1,8987520,1762,63.64,2.02,12,73.32,308.00,9686.00,20750,20250211,-5.54,6260,20240805,213.10,20750,-5.54,20250211,13110,49.50,20250203,20750,-5.54,20250211,6260,213.10,20240805,6.88,N,008830,500,44 억,,63491,N,N,0,N,00,N
20250211,150231,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19400,320,2,1.68,127781357460,6455955,288.34,18960,20750,18600,24800,13360,19080,19793.19,0.71,0,-55572,20126,19602,19096,18572,18066,19350,18320,45,5720,500,12210,10,1,8987520,1744,62.99,2.00,12,71.83,308.00,9686.00,20750,20250211,-6.51,6260,20240805,209.90,20750,-6.51,20250211,13110,47.98,20250203,20750,-6.51,20250211,6260,209.90,20240805,6.88,N,008830,500,44 억,,63491,N,N,0,N,00,N
20250211,140232,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19560,480,2,2.52,123133664430,6216252,277.64,18960,20750,18600,24800,13360,19080,19808.77,0.71,0,-62061,20126,19602,19096,18572,18066,19350,18320,45,5720,500,12210,10,1,8987520,1758,63.51,2.02,12,69.17,308.00,9686.00,20750,20250211,-5.73,6260,20240805,212.46,20750,-5.73,20250211,13110,49.20,20250203,20750,-5.73,20250211,6260,212.46,20240805,6.88,N,008830,500,44 억,,63491,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 160232 57 100.00 KOSDAQ 기계·장비 N N N N N 20300 700 2 3.57 43914027970 2218985 33.14 19650 20300 19150 25450 13720 19600 19788.29 0.06 0 4553 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 50 1 8987520 1824 65.91 2.10 12 24.69 308.00 9686.00 20750 20250211 -2.17 6260 20240805 224.28 20750 -2.17 20250211 13110 54.84 20250203 20750 -2.17 20250211 6260 224.28 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
3 20250212 150231 57 100.00 KOSDAQ 기계·장비 N N N N N 19740 140 2 0.71 34772540600 1763769 26.34 19650 20250 19150 25450 13720 19600 19715.32 0.06 0 1084 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1774 64.09 2.04 12 19.62 308.00 9686.00 20750 20250211 -4.87 6260 20240805 215.34 20750 -4.87 20250211 13110 50.57 20250203 20750 -4.87 20250211 6260 215.34 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
4 20250212 140232 57 100.00 KOSDAQ 기계·장비 N N N N N 19510 -90 5 -0.46 28384689330 1439448 21.50 19650 20250 19150 25450 13720 19600 19719.67 0.06 0 -1499 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1753 63.34 2.01 12 16.02 308.00 9686.00 20750 20250211 -5.98 6260 20240805 211.66 20750 -5.98 20250211 13110 48.82 20250203 20750 -5.98 20250211 6260 211.66 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
5 20250212 130232 57 100.00 KOSDAQ 기계·장비 N N N N N 19480 -120 5 -0.61 26479945740 1341922 20.04 19650 20250 19150 25450 13720 19600 19733.47 0.06 0 249 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1751 63.25 2.01 12 14.93 308.00 9686.00 20750 20250211 -6.12 6260 20240805 211.18 20750 -6.12 20250211 13110 48.59 20250203 20750 -6.12 20250211 6260 211.18 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
6 20250212 120231 57 100.00 KOSDAQ 기계·장비 N N N N N 19430 -170 5 -0.87 24444952210 1236574 18.47 19650 20250 19410 25450 13720 19600 19769.14 0.06 0 79 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1746 63.08 2.01 12 13.76 308.00 9686.00 20750 20250211 -6.36 6260 20240805 210.38 20750 -6.36 20250211 13110 48.21 20250203 20750 -6.36 20250211 6260 210.38 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
7 20250212 110232 57 100.00 KOSDAQ 기계·장비 N N N N N 19600 0 3 0.00 23111623660 1168330 17.45 19650 20250 19410 25450 13720 19600 19782.74 0.06 0 7976 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1762 63.64 2.02 12 13.00 308.00 9686.00 20750 20250211 -5.54 6260 20240805 213.10 20750 -5.54 20250211 13110 49.50 20250203 20750 -5.54 20250211 6260 213.10 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
8 20250212 100232 57 100.00 KOSDAQ 기계·장비 N N N N N 19720 120 2 0.61 19080247710 962089 14.37 19650 20250 19410 25450 13720 19600 19833.62 0.06 0 -91 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1772 64.03 2.04 12 10.70 308.00 9686.00 20750 20250211 -4.96 6260 20240805 215.02 20750 -4.96 20250211 13110 50.42 20250203 20750 -4.96 20250211 6260 215.02 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
9 20250212 090233 57 100.00 KOSDAQ 기계·장비 N N N N N 19730 130 2 0.66 1878068160 95314 1.42 19650 19900 19640 25450 13720 19600 19711.32 0.06 0 2789 21800 20700 19650 18550 17500 21250 19100 45 5850 500 12540 10 1 8987520 1773 64.06 2.04 12 1.06 308.00 9686.00 20750 20250211 -4.92 6260 20240805 215.18 20750 -4.92 20250211 13110 50.50 20250203 20750 -4.92 20250211 6260 215.18 20240805 4.26 N 008830 500 44 억 5197 N N 0 N 00 N
10 20250211 160231 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19600 520 2 2.73 130393787200 6589684 294.31 18960 20750 18600 24800 13360 19080 19788.06 0.71 0 -58460 20126 19602 19096 18572 18066 19350 18320 45 5720 500 12210 10 1 8987520 1762 63.64 2.02 12 73.32 308.00 9686.00 20750 20250211 -5.54 6260 20240805 213.10 20750 -5.54 20250211 13110 49.50 20250203 20750 -5.54 20250211 6260 213.10 20240805 6.88 N 008830 500 44 억 63491 N N 0 N 00 N
11 20250211 150231 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19400 320 2 1.68 127781357460 6455955 288.34 18960 20750 18600 24800 13360 19080 19793.19 0.71 0 -55572 20126 19602 19096 18572 18066 19350 18320 45 5720 500 12210 10 1 8987520 1744 62.99 2.00 12 71.83 308.00 9686.00 20750 20250211 -6.51 6260 20240805 209.90 20750 -6.51 20250211 13110 47.98 20250203 20750 -6.51 20250211 6260 209.90 20240805 6.88 N 008830 500 44 억 63491 N N 0 N 00 N
12 20250211 140232 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19560 480 2 2.52 123133664430 6216252 277.64 18960 20750 18600 24800 13360 19080 19808.77 0.71 0 -62061 20126 19602 19096 18572 18066 19350 18320 45 5720 500 12210 10 1 8987520 1758 63.51 2.02 12 69.17 308.00 9686.00 20750 20250211 -5.73 6260 20240805 212.46 20750 -5.73 20250211 13110 49.20 20250203 20750 -5.73 20250211 6260 212.46 20240805 6.88 N 008830 500 44 억 63491 N N 0 N 00 N