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
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
20250219,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,11,2,0.64,1004892401,587060,122.16,1718,1739,1690,2230,1204,1719,1711.73,3.77,0,110865,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,604,78.64,1.22,12,1.68,22.00,1421.00,2750,20241212,-37.09,1041,20240805,66.19,2025,-14.57,20250124,1501,15.26,20250102,2750,-37.09,20241212,1041,66.19,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,16,2,0.93,952758476,556998,115.91,1718,1735,1690,2230,1204,1719,1710.52,3.77,0,121223,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,605,78.86,1.22,12,1.60,22.00,1421.00,2750,20241212,-36.91,1041,20240805,66.67,2025,-14.32,20250124,1501,15.59,20250102,2750,-36.91,20241212,1041,66.67,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1722,3,2,0.17,828859874,485193,100.96,1718,1725,1690,2230,1204,1719,1708.31,3.77,0,88716,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,601,78.27,1.21,12,1.39,22.00,1421.00,2750,20241212,-37.38,1041,20240805,65.42,2025,-14.96,20250124,1501,14.72,20250102,2750,-37.38,20241212,1041,65.42,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-6,5,-0.35,653852124,383350,79.77,1718,1723,1690,2230,1204,1719,1705.63,3.77,0,34779,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,598,77.86,1.21,12,1.10,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1695,-24,5,-1.40,520650847,305263,63.52,1718,1723,1690,2230,1204,1719,1705.58,3.77,0,-20843,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,591,77.05,1.19,12,0.87,22.00,1421.00,2750,20241212,-38.36,1041,20240805,62.82,2025,-16.30,20250124,1501,12.92,20250102,2750,-38.36,20241212,1041,62.82,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-9,5,-0.52,307027904,179529,37.36,1718,1723,1704,2230,1204,1719,1710.19,3.77,0,-7911,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,597,77.73,1.20,12,0.51,22.00,1421.00,2750,20241212,-37.82,1041,20240805,64.27,2025,-15.56,20250124,1501,13.92,20250102,2750,-37.82,20241212,1041,64.27,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-9,5,-0.52,168719004,98556,20.51,1718,1723,1705,2230,1204,1719,1711.91,3.77,0,-3570,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,597,77.73,1.20,12,0.28,22.00,1421.00,2750,20241212,-37.82,1041,20240805,64.27,2025,-15.56,20250124,1501,13.92,20250102,2750,-37.82,20241212,1041,64.27,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250219,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,-6,5,-0.35,15580615,9101,1.89,1718,1719,1705,2230,1204,1719,1711.97,3.77,0,-6066,1775,1746,1727,1698,1679,1737,1689,174,511,500,1030,1,1,34895243,598,77.86,1.21,12,0.03,22.00,1421.00,2750,20241212,-37.71,1041,20240805,64.55,2025,-15.41,20250124,1501,14.12,20250102,2750,-37.71,20241212,1041,64.55,20240805,6.73,N,006050,500,174 억,,1315663,N,N,0,N,00,N
20250218,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-31,5,-1.77,818575354,476755,139.28,1750,1756,1708,2275,1225,1750,1716.96,3.88,0,-37004,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,600,78.14,1.21,12,1.37,22.00,1421.00,2750,20241212,-37.49,1041,20240805,65.13,2025,-15.11,20250124,1501,14.52,20250102,2750,-37.49,20241212,1041,65.13,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
20250218,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-33,5,-1.89,755971697,440275,128.62,1750,1756,1708,2275,1225,1750,1717.04,3.88,0,-36286,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,599,78.05,1.21,12,1.26,22.00,1421.00,2750,20241212,-37.56,1041,20240805,64.94,2025,-15.21,20250124,1501,14.39,20250102,2750,-37.56,20241212,1041,64.94,20240805,6.53,N,006050,500,174 억,,1352222,N,N,0,N,00,N
20250218,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1715,-35,5,-2.00,623693575,363017,106.05,1750,1756,1709,2275,1225,1750,1718.07,3.88,0,-13792,1788,1768,1736,1716,1684,1779,1727,174,525,500,1050,1,1,34895243,598,77.95,1.21,12,1.04,22.00,1421.00,2750,20241212,-37.64,1041,20240805,64.75,2025,-15.31,20250124,1501,14.26,20250102,2750,-37.64,20241212,1041,64.75,20240805,6.53,N,006050,500,174 억,,1352222,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 160215 57 100.00 KOSDAQ 비금속 N N N N N 1730 11 2 0.64 1004892401 587060 122.16 1718 1739 1690 2230 1204 1719 1711.73 3.77 0 110865 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 604 78.64 1.22 12 1.68 22.00 1421.00 2750 20241212 -37.09 1041 20240805 66.19 2025 -14.57 20250124 1501 15.26 20250102 2750 -37.09 20241212 1041 66.19 20240805 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
3 20250219 150216 57 100.00 KOSDAQ 비금속 N N N N N 1735 16 2 0.93 952758476 556998 115.91 1718 1735 1690 2230 1204 1719 1710.52 3.77 0 121223 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 605 78.86 1.22 12 1.60 22.00 1421.00 2750 20241212 -36.91 1041 20240805 66.67 2025 -14.32 20250124 1501 15.59 20250102 2750 -36.91 20241212 1041 66.67 20240805 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
4 20250219 140215 57 100.00 KOSDAQ 비금속 N N N N N 1722 3 2 0.17 828859874 485193 100.96 1718 1725 1690 2230 1204 1719 1708.31 3.77 0 88716 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 601 78.27 1.21 12 1.39 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 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
5 20250219 130215 57 100.00 KOSDAQ 비금속 N N N N N 1713 -6 5 -0.35 653852124 383350 79.77 1718 1723 1690 2230 1204 1719 1705.63 3.77 0 34779 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 598 77.86 1.21 12 1.10 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 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
6 20250219 120215 57 100.00 KOSDAQ 비금속 N N N N N 1695 -24 5 -1.40 520650847 305263 63.52 1718 1723 1690 2230 1204 1719 1705.58 3.77 0 -20843 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 591 77.05 1.19 12 0.87 22.00 1421.00 2750 20241212 -38.36 1041 20240805 62.82 2025 -16.30 20250124 1501 12.92 20250102 2750 -38.36 20241212 1041 62.82 20240805 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
7 20250219 110216 57 100.00 KOSDAQ 비금속 N N N N N 1710 -9 5 -0.52 307027904 179529 37.36 1718 1723 1704 2230 1204 1719 1710.19 3.77 0 -7911 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 597 77.73 1.20 12 0.51 22.00 1421.00 2750 20241212 -37.82 1041 20240805 64.27 2025 -15.56 20250124 1501 13.92 20250102 2750 -37.82 20241212 1041 64.27 20240805 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
8 20250219 100215 57 100.00 KOSDAQ 비금속 N N N N N 1710 -9 5 -0.52 168719004 98556 20.51 1718 1723 1705 2230 1204 1719 1711.91 3.77 0 -3570 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 597 77.73 1.20 12 0.28 22.00 1421.00 2750 20241212 -37.82 1041 20240805 64.27 2025 -15.56 20250124 1501 13.92 20250102 2750 -37.82 20241212 1041 64.27 20240805 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
9 20250219 090216 57 100.00 KOSDAQ 비금속 N N N N N 1713 -6 5 -0.35 15580615 9101 1.89 1718 1719 1705 2230 1204 1719 1711.97 3.77 0 -6066 1775 1746 1727 1698 1679 1737 1689 174 511 500 1030 1 1 34895243 598 77.86 1.21 12 0.03 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 6.73 N 006050 500 174 억 1315663 N N 0 N 00 N
10 20250218 160215 57 100.00 KOSDAQ 비금속 N N N N N 1719 -31 5 -1.77 818575354 476755 139.28 1750 1756 1708 2275 1225 1750 1716.96 3.88 0 -37004 1788 1768 1736 1716 1684 1779 1727 174 525 500 1050 1 1 34895243 600 78.14 1.21 12 1.37 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 6.53 N 006050 500 174 억 1352222 N N 0 N 00 N
11 20250218 150216 57 100.00 KOSDAQ 비금속 N N N N N 1717 -33 5 -1.89 755971697 440275 128.62 1750 1756 1708 2275 1225 1750 1717.04 3.88 0 -36286 1788 1768 1736 1716 1684 1779 1727 174 525 500 1050 1 1 34895243 599 78.05 1.21 12 1.26 22.00 1421.00 2750 20241212 -37.56 1041 20240805 64.94 2025 -15.21 20250124 1501 14.39 20250102 2750 -37.56 20241212 1041 64.94 20240805 6.53 N 006050 500 174 억 1352222 N N 0 N 00 N
12 20250218 140216 57 100.00 KOSDAQ 비금속 N N N N N 1715 -35 5 -2.00 623693575 363017 106.05 1750 1756 1709 2275 1225 1750 1718.07 3.88 0 -13792 1788 1768 1736 1716 1684 1779 1727 174 525 500 1050 1 1 34895243 598 77.95 1.21 12 1.04 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 6.53 N 006050 500 174 억 1352222 N N 0 N 00 N