ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/price/prices-20250501.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
20250516,160203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-5,5,-0.20,53484360,21846,117.98,2475,2490,2425,3215,1735,2475,2448.24,0.87,0,-223,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,376,-3.45,0.64,12,0.14,-715.00,3867.00,3345,20240910,-26.16,2280,20250324,8.33,2960,-16.55,20250514,2280,8.33,20250324,3345,-26.16,20240910,2280,8.33,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,58,N,00,N
20250516,150204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-35,5,-1.41,48363110,19758,106.70,2475,2485,2430,3215,1735,2475,2447.77,0.87,0,21,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,371,-3.41,0.63,12,0.13,-715.00,3867.00,3345,20240910,-27.06,2280,20250324,7.02,2960,-17.57,20250514,2280,7.02,20250324,3345,-27.06,20240910,2280,7.02,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250516,140205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,-25,5,-1.01,45714310,18669,100.82,2475,2485,2430,3215,1735,2475,2448.67,0.87,0,25,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,373,-3.43,0.63,12,0.12,-715.00,3867.00,3345,20240910,-26.76,2280,20250324,7.46,2960,-17.23,20250514,2280,7.46,20250324,3345,-26.76,20240910,2280,7.46,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250516,130204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,-30,5,-1.21,43264760,17664,95.39,2475,2485,2430,3215,1735,2475,2449.32,0.87,0,-80,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,372,-3.42,0.63,12,0.12,-715.00,3867.00,3345,20240910,-26.91,2280,20250324,7.24,2960,-17.40,20250514,2280,7.24,20250324,3345,-26.91,20240910,2280,7.24,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250516,120203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-10,5,-0.40,37466645,15295,82.60,2475,2485,2430,3215,1735,2475,2449.60,0.87,0,-325,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,375,-3.45,0.64,12,0.10,-715.00,3867.00,3345,20240910,-26.31,2280,20250324,8.11,2960,-16.72,20250514,2280,8.11,20250324,3345,-26.31,20240910,2280,8.11,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250516,110200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-5,5,-0.20,37415105,15274,82.49,2475,2485,2430,3215,1735,2475,2449.59,0.87,0,-324,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,376,-3.45,0.64,12,0.10,-715.00,3867.00,3345,20240910,-26.16,2280,20250324,8.33,2960,-16.55,20250514,2280,8.33,20250324,3345,-26.16,20240910,2280,8.33,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250516,100206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,0,3,0.00,24322835,9938,53.67,2475,2475,2430,3215,1735,2475,2447.46,0.87,0,-341,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,377,-3.46,0.64,12,0.07,-715.00,3867.00,3345,20240910,-26.01,2280,20250324,8.55,2960,-16.39,20250514,2280,8.55,20250324,3345,-26.01,20240910,2280,8.55,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250516,090205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,0,3,0.00,576675,233,1.26,2475,2475,2475,3215,1735,2475,2475.00,0.87,0,-8,2591,2532,2486,2427,2381,2510,2405,164,740,1000,1730,5,1,15225000,377,-3.46,0.64,12,0.00,-715.00,3867.00,3345,20240910,-26.01,2280,20250324,8.55,2960,-16.39,20250514,2280,8.55,20250324,3345,-26.01,20240910,2280,8.55,20250324,0.00,Y,006570,1000,164 억,,133063,N,N,2,N,00,N
20250515,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-25,5,-1.00,45727275,18510,9.35,2545,2545,2440,3250,1750,2500,2470.41,0.87,0,115,3180,2840,2620,2280,2060,3010,2450,164,750,1000,1750,5,1,15225000,377,-3.46,0.64,12,0.12,-715.00,3867.00,3345,20240910,-26.01,2280,20250324,8.55,2960,-16.39,20250514,2280,8.55,20250324,3345,-26.01,20240910,2280,8.55,20250324,0.00,Y,006570,1000,164 억,,132948,N,N,2,N,00,N
20250515,150215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-30,5,-1.20,36412190,14718,7.44,2545,2545,2440,3250,1750,2500,2473.99,0.87,0,-3,3180,2840,2620,2280,2060,3010,2450,164,750,1000,1750,5,1,15225000,376,-3.45,0.64,12,0.10,-715.00,3867.00,3345,20240910,-26.16,2280,20250324,8.33,2960,-16.55,20250514,2280,8.33,20250324,3345,-26.16,20240910,2280,8.33,20250324,0.00,Y,006570,1000,164 억,,132948,N,N,2,N,00,N
20250515,140215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-20,5,-0.80,32918175,13308,6.72,2545,2545,2440,3250,1750,2500,2473.56,0.87,0,-104,3180,2840,2620,2280,2060,3010,2450,164,750,1000,1750,5,1,15225000,378,-3.47,0.64,12,0.09,-715.00,3867.00,3345,20240910,-25.86,2280,20250324,8.77,2960,-16.22,20250514,2280,8.77,20250324,3345,-25.86,20240910,2280,8.77,20250324,0.00,Y,006570,1000,164 억,,132948,N,N,2,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 20250516 160203 57 100.00 KOSPI 금속 N N N N N 2470 -5 5 -0.20 53484360 21846 117.98 2475 2490 2425 3215 1735 2475 2448.24 0.87 0 -223 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 376 -3.45 0.64 12 0.14 -715.00 3867.00 3345 20240910 -26.16 2280 20250324 8.33 2960 -16.55 20250514 2280 8.33 20250324 3345 -26.16 20240910 2280 8.33 20250324 0.00 Y 006570 1000 164 억 133063 N N 58 N 00 N
3 20250516 150204 57 100.00 KOSPI 금속 N N N N N 2440 -35 5 -1.41 48363110 19758 106.70 2475 2485 2430 3215 1735 2475 2447.77 0.87 0 21 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 371 -3.41 0.63 12 0.13 -715.00 3867.00 3345 20240910 -27.06 2280 20250324 7.02 2960 -17.57 20250514 2280 7.02 20250324 3345 -27.06 20240910 2280 7.02 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
4 20250516 140205 57 100.00 KOSPI 금속 N N N N N 2450 -25 5 -1.01 45714310 18669 100.82 2475 2485 2430 3215 1735 2475 2448.67 0.87 0 25 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 373 -3.43 0.63 12 0.12 -715.00 3867.00 3345 20240910 -26.76 2280 20250324 7.46 2960 -17.23 20250514 2280 7.46 20250324 3345 -26.76 20240910 2280 7.46 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
5 20250516 130204 57 100.00 KOSPI 금속 N N N N N 2445 -30 5 -1.21 43264760 17664 95.39 2475 2485 2430 3215 1735 2475 2449.32 0.87 0 -80 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 372 -3.42 0.63 12 0.12 -715.00 3867.00 3345 20240910 -26.91 2280 20250324 7.24 2960 -17.40 20250514 2280 7.24 20250324 3345 -26.91 20240910 2280 7.24 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
6 20250516 120203 57 100.00 KOSPI 금속 N N N N N 2465 -10 5 -0.40 37466645 15295 82.60 2475 2485 2430 3215 1735 2475 2449.60 0.87 0 -325 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 375 -3.45 0.64 12 0.10 -715.00 3867.00 3345 20240910 -26.31 2280 20250324 8.11 2960 -16.72 20250514 2280 8.11 20250324 3345 -26.31 20240910 2280 8.11 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
7 20250516 110200 57 100.00 KOSPI 금속 N N N N N 2470 -5 5 -0.20 37415105 15274 82.49 2475 2485 2430 3215 1735 2475 2449.59 0.87 0 -324 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 376 -3.45 0.64 12 0.10 -715.00 3867.00 3345 20240910 -26.16 2280 20250324 8.33 2960 -16.55 20250514 2280 8.33 20250324 3345 -26.16 20240910 2280 8.33 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
8 20250516 100206 57 100.00 KOSPI 금속 N N N N N 2475 0 3 0.00 24322835 9938 53.67 2475 2475 2430 3215 1735 2475 2447.46 0.87 0 -341 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 377 -3.46 0.64 12 0.07 -715.00 3867.00 3345 20240910 -26.01 2280 20250324 8.55 2960 -16.39 20250514 2280 8.55 20250324 3345 -26.01 20240910 2280 8.55 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
9 20250516 090205 57 100.00 KOSPI 금속 N N N N N 2475 0 3 0.00 576675 233 1.26 2475 2475 2475 3215 1735 2475 2475.00 0.87 0 -8 2591 2532 2486 2427 2381 2510 2405 164 740 1000 1730 5 1 15225000 377 -3.46 0.64 12 0.00 -715.00 3867.00 3345 20240910 -26.01 2280 20250324 8.55 2960 -16.39 20250514 2280 8.55 20250324 3345 -26.01 20240910 2280 8.55 20250324 0.00 Y 006570 1000 164 억 133063 N N 2 N 00 N
10 20250515 160215 57 100.00 KOSPI 금속 N N N N N 2475 -25 5 -1.00 45727275 18510 9.35 2545 2545 2440 3250 1750 2500 2470.41 0.87 0 115 3180 2840 2620 2280 2060 3010 2450 164 750 1000 1750 5 1 15225000 377 -3.46 0.64 12 0.12 -715.00 3867.00 3345 20240910 -26.01 2280 20250324 8.55 2960 -16.39 20250514 2280 8.55 20250324 3345 -26.01 20240910 2280 8.55 20250324 0.00 Y 006570 1000 164 억 132948 N N 2 N 00 N
11 20250515 150215 57 100.00 KOSPI 금속 N N N N N 2470 -30 5 -1.20 36412190 14718 7.44 2545 2545 2440 3250 1750 2500 2473.99 0.87 0 -3 3180 2840 2620 2280 2060 3010 2450 164 750 1000 1750 5 1 15225000 376 -3.45 0.64 12 0.10 -715.00 3867.00 3345 20240910 -26.16 2280 20250324 8.33 2960 -16.55 20250514 2280 8.33 20250324 3345 -26.16 20240910 2280 8.33 20250324 0.00 Y 006570 1000 164 억 132948 N N 2 N 00 N
12 20250515 140215 57 100.00 KOSPI 금속 N N N N N 2480 -20 5 -0.80 32918175 13308 6.72 2545 2545 2440 3250 1750 2500 2473.56 0.87 0 -104 3180 2840 2620 2280 2060 3010 2450 164 750 1000 1750 5 1 15225000 378 -3.47 0.64 12 0.09 -715.00 3867.00 3345 20240910 -25.86 2280 20250324 8.77 2960 -16.22 20250514 2280 8.77 20250324 3345 -25.86 20240910 2280 8.77 20250324 0.00 Y 006570 1000 164 억 132948 N N 2 N 00 N