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
006050/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
20250228,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1583,-37,5,-2.28,722133319,454858,62.92,1613,1615,1576,2105,1134,1620,1587.60,4.22,0,105369,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,552,71.95,1.11,12,1.30,22.00,1421.00,2750,20241212,-42.44,1041,20240805,52.07,2025,-21.83,20250124,1501,5.46,20250102,2750,-42.44,20241212,1041,52.07,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1586,-34,5,-2.10,679134460,427661,59.16,1613,1615,1576,2105,1134,1620,1588.02,4.22,0,95053,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,553,72.09,1.12,12,1.23,22.00,1421.00,2750,20241212,-42.33,1041,20240805,52.35,2025,-21.68,20250124,1501,5.66,20250102,2750,-42.33,20241212,1041,52.35,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1590,-30,5,-1.85,611698981,385055,53.26,1613,1615,1576,2105,1134,1620,1588.60,4.22,0,72867,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,555,72.27,1.12,12,1.10,22.00,1421.00,2750,20241212,-42.18,1041,20240805,52.74,2025,-21.48,20250124,1501,5.93,20250102,2750,-42.18,20241212,1041,52.74,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1584,-36,5,-2.22,541538951,340796,47.14,1613,1615,1576,2105,1134,1620,1589.04,4.22,0,45105,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,553,72.00,1.11,12,0.98,22.00,1421.00,2750,20241212,-42.40,1041,20240805,52.16,2025,-21.78,20250124,1501,5.53,20250102,2750,-42.40,20241212,1041,52.16,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1594,-26,5,-1.60,410765753,258331,35.73,1613,1615,1579,2105,1134,1620,1590.08,4.22,0,7046,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,556,72.45,1.12,12,0.74,22.00,1421.00,2750,20241212,-42.04,1041,20240805,53.12,2025,-21.28,20250124,1501,6.20,20250102,2750,-42.04,20241212,1041,53.12,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,110221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1582,-38,5,-2.35,349321564,219572,30.37,1613,1615,1579,2105,1134,1620,1590.92,4.22,0,3684,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,552,71.91,1.11,12,0.63,22.00,1421.00,2750,20241212,-42.47,1041,20240805,51.97,2025,-21.88,20250124,1501,5.40,20250102,2750,-42.47,20241212,1041,51.97,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,100221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1591,-29,5,-1.79,234644847,147536,20.41,1613,1615,1579,2105,1134,1620,1590.42,4.22,0,3538,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,555,72.32,1.12,12,0.42,22.00,1421.00,2750,20241212,-42.15,1041,20240805,52.83,2025,-21.43,20250124,1501,6.00,20250102,2750,-42.15,20241212,1041,52.83,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250228,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1605,-15,5,-0.93,42276255,26349,3.64,1613,1615,1599,2105,1134,1620,1604.47,4.22,0,-15788,1778,1699,1653,1574,1528,1676,1551,174,485,500,970,1,1,34895243,560,72.95,1.13,12,0.08,22.00,1421.00,2750,20241212,-41.64,1041,20240805,54.18,2025,-20.74,20250124,1501,6.93,20250102,2750,-41.64,20241212,1041,54.18,20240805,6.39,N,006050,500,174 억,,1474297,N,N,0,N,00,N
20250227,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1620,-70,5,-4.14,1171546010,702348,271.00,1691,1732,1607,2195,1183,1690,1668.26,4.50,0,-95620,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,565,73.64,1.14,12,2.01,22.00,1421.00,2750,20241212,-41.09,1041,20240805,55.62,2025,-20.00,20250124,1501,7.93,20250102,2750,-41.09,20241212,1041,55.62,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
20250227,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1638,-52,5,-3.08,990328874,590379,227.80,1691,1732,1633,2195,1183,1690,1677.45,4.50,0,-86159,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,572,74.45,1.15,12,1.69,22.00,1421.00,2750,20241212,-40.44,1041,20240805,57.35,2025,-19.11,20250124,1501,9.13,20250102,2750,-40.44,20241212,1041,57.35,20240805,6.52,N,006050,500,174 억,,1570127,N,N,0,N,00,N
20250227,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1656,-34,5,-2.01,842454526,500623,193.17,1691,1732,1654,2195,1183,1690,1682.81,4.50,0,-51765,1718,1703,1691,1676,1664,1698,1671,174,505,500,1010,1,1,34895243,578,75.27,1.17,12,1.43,22.00,1421.00,2750,20241212,-39.78,1041,20240805,59.08,2025,-18.22,20250124,1501,10.33,20250102,2750,-39.78,20241212,1041,59.08,20240805,6.52,N,006050,500,174 억,,1570127,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 160221 57 100.00 KOSDAQ 비금속 N N N N N 1583 -37 5 -2.28 722133319 454858 62.92 1613 1615 1576 2105 1134 1620 1587.60 4.22 0 105369 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 552 71.95 1.11 12 1.30 22.00 1421.00 2750 20241212 -42.44 1041 20240805 52.07 2025 -21.83 20250124 1501 5.46 20250102 2750 -42.44 20241212 1041 52.07 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
3 20250228 150222 57 100.00 KOSDAQ 비금속 N N N N N 1586 -34 5 -2.10 679134460 427661 59.16 1613 1615 1576 2105 1134 1620 1588.02 4.22 0 95053 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 553 72.09 1.12 12 1.23 22.00 1421.00 2750 20241212 -42.33 1041 20240805 52.35 2025 -21.68 20250124 1501 5.66 20250102 2750 -42.33 20241212 1041 52.35 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
4 20250228 140222 57 100.00 KOSDAQ 비금속 N N N N N 1590 -30 5 -1.85 611698981 385055 53.26 1613 1615 1576 2105 1134 1620 1588.60 4.22 0 72867 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 555 72.27 1.12 12 1.10 22.00 1421.00 2750 20241212 -42.18 1041 20240805 52.74 2025 -21.48 20250124 1501 5.93 20250102 2750 -42.18 20241212 1041 52.74 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
5 20250228 130222 57 100.00 KOSDAQ 비금속 N N N N N 1584 -36 5 -2.22 541538951 340796 47.14 1613 1615 1576 2105 1134 1620 1589.04 4.22 0 45105 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 553 72.00 1.11 12 0.98 22.00 1421.00 2750 20241212 -42.40 1041 20240805 52.16 2025 -21.78 20250124 1501 5.53 20250102 2750 -42.40 20241212 1041 52.16 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
6 20250228 120220 57 100.00 KOSDAQ 비금속 N N N N N 1594 -26 5 -1.60 410765753 258331 35.73 1613 1615 1579 2105 1134 1620 1590.08 4.22 0 7046 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 556 72.45 1.12 12 0.74 22.00 1421.00 2750 20241212 -42.04 1041 20240805 53.12 2025 -21.28 20250124 1501 6.20 20250102 2750 -42.04 20241212 1041 53.12 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
7 20250228 110221 57 100.00 KOSDAQ 비금속 N N N N N 1582 -38 5 -2.35 349321564 219572 30.37 1613 1615 1579 2105 1134 1620 1590.92 4.22 0 3684 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 552 71.91 1.11 12 0.63 22.00 1421.00 2750 20241212 -42.47 1041 20240805 51.97 2025 -21.88 20250124 1501 5.40 20250102 2750 -42.47 20241212 1041 51.97 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
8 20250228 100221 57 100.00 KOSDAQ 비금속 N N N N N 1591 -29 5 -1.79 234644847 147536 20.41 1613 1615 1579 2105 1134 1620 1590.42 4.22 0 3538 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 555 72.32 1.12 12 0.42 22.00 1421.00 2750 20241212 -42.15 1041 20240805 52.83 2025 -21.43 20250124 1501 6.00 20250102 2750 -42.15 20241212 1041 52.83 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
9 20250228 090221 57 100.00 KOSDAQ 비금속 N N N N N 1605 -15 5 -0.93 42276255 26349 3.64 1613 1615 1599 2105 1134 1620 1604.47 4.22 0 -15788 1778 1699 1653 1574 1528 1676 1551 174 485 500 970 1 1 34895243 560 72.95 1.13 12 0.08 22.00 1421.00 2750 20241212 -41.64 1041 20240805 54.18 2025 -20.74 20250124 1501 6.93 20250102 2750 -41.64 20241212 1041 54.18 20240805 6.39 N 006050 500 174 억 1474297 N N 0 N 00 N
10 20250227 160219 57 100.00 KOSDAQ 비금속 N N N N N 1620 -70 5 -4.14 1171546010 702348 271.00 1691 1732 1607 2195 1183 1690 1668.26 4.50 0 -95620 1718 1703 1691 1676 1664 1698 1671 174 505 500 1010 1 1 34895243 565 73.64 1.14 12 2.01 22.00 1421.00 2750 20241212 -41.09 1041 20240805 55.62 2025 -20.00 20250124 1501 7.93 20250102 2750 -41.09 20241212 1041 55.62 20240805 6.52 N 006050 500 174 억 1570127 N N 0 N 00 N
11 20250227 150220 57 100.00 KOSDAQ 비금속 N N N N N 1638 -52 5 -3.08 990328874 590379 227.80 1691 1732 1633 2195 1183 1690 1677.45 4.50 0 -86159 1718 1703 1691 1676 1664 1698 1671 174 505 500 1010 1 1 34895243 572 74.45 1.15 12 1.69 22.00 1421.00 2750 20241212 -40.44 1041 20240805 57.35 2025 -19.11 20250124 1501 9.13 20250102 2750 -40.44 20241212 1041 57.35 20240805 6.52 N 006050 500 174 억 1570127 N N 0 N 00 N
12 20250227 140221 57 100.00 KOSDAQ 비금속 N N N N N 1656 -34 5 -2.01 842454526 500623 193.17 1691 1732 1654 2195 1183 1690 1682.81 4.50 0 -51765 1718 1703 1691 1676 1664 1698 1671 174 505 500 1010 1 1 34895243 578 75.27 1.17 12 1.43 22.00 1421.00 2750 20241212 -39.78 1041 20240805 59.08 2025 -18.22 20250124 1501 10.33 20250102 2750 -39.78 20241212 1041 59.08 20240805 6.52 N 006050 500 174 억 1570127 N N 0 N 00 N