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
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
20250221,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-3,5,-0.18,519196726,303519,80.07,1715,1725,1702,2220,1197,1709,1710.59,4.16,0,-19808,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,595,77.55,1.20,12,0.87,22.00,1421.00,2750,20241212,-37.96,1041,20240805,63.88,2025,-15.75,20250124,1501,13.66,20250102,2750,-37.96,20241212,1041,63.88,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-3,5,-0.18,462632082,270320,71.31,1715,1725,1704,2220,1197,1709,1711.42,4.16,0,-11178,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,595,77.55,1.20,12,0.77,22.00,1421.00,2750,20241212,-37.96,1041,20240805,63.88,2025,-15.75,20250124,1501,13.66,20250102,2750,-37.96,20241212,1041,63.88,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,0,3,0.00,368170329,214996,56.72,1715,1725,1704,2220,1197,1709,1712.45,4.16,0,-3097,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,596,77.68,1.20,12,0.62,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,6,2,0.35,321368983,187639,49.50,1715,1725,1704,2220,1197,1709,1712.70,4.16,0,8771,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,598,77.95,1.21,12,0.54,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,10,2,0.59,303563382,177263,46.76,1715,1725,1704,2220,1197,1709,1712.50,4.16,0,9800,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,600,78.14,1.21,12,0.51,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,2025,-15.11,20250124,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,13,2,0.76,280356899,163749,43.20,1715,1725,1704,2220,1197,1709,1712.11,4.16,0,9257,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,601,78.27,1.21,12,0.47,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1707,-2,5,-0.12,193600394,113137,29.85,1715,1725,1704,2220,1197,1709,1711.20,4.16,0,-18555,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,596,77.59,1.20,12,0.32,22.00,1421.00,2750,20241212,-37.93,1041,20240805,63.98,2025,-15.70,20250124,1501,13.72,20250102,2750,-37.93,20241212,1041,63.98,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250221,090217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,16,2,0.94,40442208,23586,6.22,1715,1725,1707,2220,1197,1709,1714.67,4.16,0,5542,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,602,78.41,1.21,12,0.07,22.00,1421.00,2750,20241212,-37.27,1041,20240805,65.71,2025,-14.81,20250124,1501,14.92,20250102,2750,-37.27,20241212,1041,65.71,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N
20250220,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-21,5,-1.21,642180878,375888,63.95,1729,1730,1700,2245,1211,1730,1708.43,4.10,0,23011,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,596,77.68,1.20,12,1.08,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
20250220,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-21,5,-1.21,532719971,311719,53.03,1729,1730,1700,2245,1211,1730,1708.97,4.10,0,1947,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,596,77.68,1.20,12,0.89,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.68,N,006050,500,174 억,,1430164,N,N,0,N,00,N
20250220,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-17,5,-0.98,488917909,286076,48.67,1729,1730,1700,2245,1211,1730,1709.05,4.10,0,3130,1768,1748,1719,1699,1670,1759,1710,174,515,500,1030,1,1,34895243,598,77.86,1.21,12,0.82,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.68,N,006050,500,174 억,,1430164,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 160217 57 100.00 KOSDAQ 비금속 N N N N N 1706 -3 5 -0.18 519196726 303519 80.07 1715 1725 1702 2220 1197 1709 1710.59 4.16 0 -19808 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 595 77.55 1.20 12 0.87 22.00 1421.00 2750 20241212 -37.96 1041 20240805 63.88 2025 -15.75 20250124 1501 13.66 20250102 2750 -37.96 20241212 1041 63.88 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
3 20250221 150217 57 100.00 KOSDAQ 비금속 N N N N N 1706 -3 5 -0.18 462632082 270320 71.31 1715 1725 1704 2220 1197 1709 1711.42 4.16 0 -11178 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 595 77.55 1.20 12 0.77 22.00 1421.00 2750 20241212 -37.96 1041 20240805 63.88 2025 -15.75 20250124 1501 13.66 20250102 2750 -37.96 20241212 1041 63.88 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
4 20250221 140217 57 100.00 KOSDAQ 비금속 N N N N N 1709 0 3 0.00 368170329 214996 56.72 1715 1725 1704 2220 1197 1709 1712.45 4.16 0 -3097 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 596 77.68 1.20 12 0.62 22.00 1421.00 2750 20241212 -37.85 1041 20240805 64.17 2025 -15.60 20250124 1501 13.86 20250102 2750 -37.85 20241212 1041 64.17 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
5 20250221 130217 57 100.00 KOSDAQ 비금속 N N N N N 1715 6 2 0.35 321368983 187639 49.50 1715 1725 1704 2220 1197 1709 1712.70 4.16 0 8771 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 598 77.95 1.21 12 0.54 22.00 1421.00 2750 20241212 -37.64 1041 20240805 64.75 2025 -15.31 20250124 1501 14.26 20250102 2750 -37.64 20241212 1041 64.75 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
6 20250221 120218 57 100.00 KOSDAQ 비금속 N N N N N 1719 10 2 0.59 303563382 177263 46.76 1715 1725 1704 2220 1197 1709 1712.50 4.16 0 9800 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 600 78.14 1.21 12 0.51 22.00 1421.00 2750 20241212 -37.49 1041 20240805 65.13 2025 -15.11 20250124 1501 14.52 20250102 2750 -37.49 20241212 1041 65.13 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
7 20250221 110217 57 100.00 KOSDAQ 비금속 N N N N N 1722 13 2 0.76 280356899 163749 43.20 1715 1725 1704 2220 1197 1709 1712.11 4.16 0 9257 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 601 78.27 1.21 12 0.47 22.00 1421.00 2750 20241212 -37.38 1041 20240805 65.42 2025 -14.96 20250124 1501 14.72 20250102 2750 -37.38 20241212 1041 65.42 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
8 20250221 100217 57 100.00 KOSDAQ 비금속 N N N N N 1707 -2 5 -0.12 193600394 113137 29.85 1715 1725 1704 2220 1197 1709 1711.20 4.16 0 -18555 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 596 77.59 1.20 12 0.32 22.00 1421.00 2750 20241212 -37.93 1041 20240805 63.98 2025 -15.70 20250124 1501 13.72 20250102 2750 -37.93 20241212 1041 63.98 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
9 20250221 090217 57 100.00 KOSDAQ 비금속 N N N N N 1725 16 2 0.94 40442208 23586 6.22 1715 1725 1707 2220 1197 1709 1714.67 4.16 0 5542 1743 1726 1713 1696 1683 1719 1689 174 511 500 1020 1 1 34895243 602 78.41 1.21 12 0.07 22.00 1421.00 2750 20241212 -37.27 1041 20240805 65.71 2025 -14.81 20250124 1501 14.92 20250102 2750 -37.27 20241212 1041 65.71 20240805 6.84 N 006050 500 174 억 1453174 N N 0 N 00 N
10 20250220 160216 57 100.00 KOSDAQ 비금속 N N N N N 1709 -21 5 -1.21 642180878 375888 63.95 1729 1730 1700 2245 1211 1730 1708.43 4.10 0 23011 1768 1748 1719 1699 1670 1759 1710 174 515 500 1030 1 1 34895243 596 77.68 1.20 12 1.08 22.00 1421.00 2750 20241212 -37.85 1041 20240805 64.17 2025 -15.60 20250124 1501 13.86 20250102 2750 -37.85 20241212 1041 64.17 20240805 6.68 N 006050 500 174 억 1430164 N N 0 N 00 N
11 20250220 150216 57 100.00 KOSDAQ 비금속 N N N N N 1709 -21 5 -1.21 532719971 311719 53.03 1729 1730 1700 2245 1211 1730 1708.97 4.10 0 1947 1768 1748 1719 1699 1670 1759 1710 174 515 500 1030 1 1 34895243 596 77.68 1.20 12 0.89 22.00 1421.00 2750 20241212 -37.85 1041 20240805 64.17 2025 -15.60 20250124 1501 13.86 20250102 2750 -37.85 20241212 1041 64.17 20240805 6.68 N 006050 500 174 억 1430164 N N 0 N 00 N
12 20250220 140217 57 100.00 KOSDAQ 비금속 N N N N N 1713 -17 5 -0.98 488917909 286076 48.67 1729 1730 1700 2245 1211 1730 1709.05 4.10 0 3130 1768 1748 1719 1699 1670 1759 1710 174 515 500 1030 1 1 34895243 598 77.86 1.21 12 0.82 22.00 1421.00 2750 20241212 -37.71 1041 20240805 64.55 2025 -15.41 20250124 1501 14.12 20250102 2750 -37.71 20241212 1041 64.55 20240805 6.68 N 006050 500 174 억 1430164 N N 0 N 00 N