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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/price/prices-20250301.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
20250312,160217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,35,2,1.45,41113305,16863,505.49,2415,2490,2415,3130,1690,2410,2438.08,0.79,0,57,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,372,-4.67,0.52,12,0.11,-523.00,4680.00,3345,20240910,-26.91,2350,20250305,4.04,2690,-9.11,20250205,2350,4.04,20250305,3345,-26.91,20240910,2350,4.04,20250305,0.00,N,006570,1000,164 억,,119896,N,N,17,N,00,N
20250312,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,50,2,2.07,39809680,16329,489.48,2415,2490,2415,3130,1690,2410,2437.97,0.79,0,58,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,375,-4.70,0.53,12,0.11,-523.00,4680.00,3345,20240910,-26.46,2350,20250305,4.68,2690,-8.55,20250205,2350,4.68,20250305,3345,-26.46,20240910,2350,4.68,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,40,2,1.66,38157825,15653,469.21,2415,2490,2415,3130,1690,2410,2437.73,0.79,0,58,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,373,-4.68,0.52,12,0.10,-523.00,4680.00,3345,20240910,-26.76,2350,20250305,4.26,2690,-8.92,20250205,2350,4.26,20250305,3345,-26.76,20240910,2350,4.26,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,130217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,40,2,1.66,27836030,11440,342.93,2415,2490,2415,3130,1690,2410,2433.22,0.79,0,148,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,373,-4.68,0.52,12,0.08,-523.00,4680.00,3345,20240910,-26.76,2350,20250305,4.26,2690,-8.92,20250205,2350,4.26,20250305,3345,-26.76,20240910,2350,4.26,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,120218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,40,2,1.66,27742930,11402,341.79,2415,2490,2415,3130,1690,2410,2433.16,0.79,0,148,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,373,-4.68,0.52,12,0.07,-523.00,4680.00,3345,20240910,-26.76,2350,20250305,4.26,2690,-8.92,20250205,2350,4.26,20250305,3345,-26.76,20240910,2350,4.26,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,110217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,40,2,1.66,27706320,11387,341.34,2415,2490,2415,3130,1690,2410,2433.15,0.79,0,148,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,373,-4.68,0.52,12,0.07,-523.00,4680.00,3345,20240910,-26.76,2350,20250305,4.26,2690,-8.92,20250205,2350,4.26,20250305,3345,-26.76,20240910,2350,4.26,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,100217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,50,2,2.07,12264730,5056,151.56,2415,2490,2415,3130,1690,2410,2425.78,0.79,0,-14,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,375,-4.70,0.53,12,0.03,-523.00,4680.00,3345,20240910,-26.46,2350,20250305,4.68,2690,-8.55,20250205,2350,4.68,20250305,3345,-26.46,20240910,2350,4.68,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,090218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2410,0,3,0.00,0,0,0.00,0,0,0,3130,1690,2410,0.00,0.79,0,0,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,367,-4.61,0.51,12,0.00,-523.00,4680.00,3345,20240910,-27.95,2350,20250305,2.55,2690,-10.41,20250205,2350,2.55,20250305,3345,-27.95,20240910,2350,2.55,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250311,160217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2410,-75,5,-3.02,8145620,3336,67.34,2450,2490,2410,3230,1740,2485,2441.73,0.79,0,-169,2575,2530,2470,2425,2365,2552,2447,164,745,1000,1680,5,1,15225000,367,-4.61,0.51,12,0.02,-523.00,4680.00,3345,20240910,-27.95,2350,20250305,2.55,2690,-10.41,20250205,2350,2.55,20250305,3345,-27.95,20240910,2350,2.55,20250305,0.00,N,006570,1000,164 억,,120075,N,N,3,N,00,N
20250311,150217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-45,5,-1.81,6456190,2635,53.19,2450,2490,2420,3230,1740,2485,2450.17,0.79,0,417,2575,2530,2470,2425,2365,2552,2447,164,745,1000,1680,5,1,15225000,371,-4.67,0.52,12,0.02,-523.00,4680.00,3345,20240910,-27.06,2350,20250305,3.83,2690,-9.29,20250205,2350,3.83,20250305,3345,-27.06,20240910,2350,3.83,20250305,0.00,N,006570,1000,164 억,,120075,N,N,2,N,00,N
20250311,140217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-45,5,-1.81,5746945,2343,47.30,2450,2490,2435,3230,1740,2485,2452.81,0.79,0,417,2575,2530,2470,2425,2365,2552,2447,164,745,1000,1680,5,1,15225000,371,-4.67,0.52,12,0.02,-523.00,4680.00,3345,20240910,-27.06,2350,20250305,3.83,2690,-9.29,20250205,2350,3.83,20250305,3345,-27.06,20240910,2350,3.83,20250305,0.00,N,006570,1000,164 억,,120075,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 20250312 160217 57 100.00 KOSPI 금속 N N N N N 2445 35 2 1.45 41113305 16863 505.49 2415 2490 2415 3130 1690 2410 2438.08 0.79 0 57 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 372 -4.67 0.52 12 0.11 -523.00 4680.00 3345 20240910 -26.91 2350 20250305 4.04 2690 -9.11 20250205 2350 4.04 20250305 3345 -26.91 20240910 2350 4.04 20250305 0.00 N 006570 1000 164 억 119896 N N 17 N 00 N
3 20250312 150219 57 100.00 KOSPI 금속 N N N N N 2460 50 2 2.07 39809680 16329 489.48 2415 2490 2415 3130 1690 2410 2437.97 0.79 0 58 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 375 -4.70 0.53 12 0.11 -523.00 4680.00 3345 20240910 -26.46 2350 20250305 4.68 2690 -8.55 20250205 2350 4.68 20250305 3345 -26.46 20240910 2350 4.68 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
4 20250312 140218 57 100.00 KOSPI 금속 N N N N N 2450 40 2 1.66 38157825 15653 469.21 2415 2490 2415 3130 1690 2410 2437.73 0.79 0 58 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 373 -4.68 0.52 12 0.10 -523.00 4680.00 3345 20240910 -26.76 2350 20250305 4.26 2690 -8.92 20250205 2350 4.26 20250305 3345 -26.76 20240910 2350 4.26 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
5 20250312 130217 57 100.00 KOSPI 금속 N N N N N 2450 40 2 1.66 27836030 11440 342.93 2415 2490 2415 3130 1690 2410 2433.22 0.79 0 148 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 373 -4.68 0.52 12 0.08 -523.00 4680.00 3345 20240910 -26.76 2350 20250305 4.26 2690 -8.92 20250205 2350 4.26 20250305 3345 -26.76 20240910 2350 4.26 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
6 20250312 120218 57 100.00 KOSPI 금속 N N N N N 2450 40 2 1.66 27742930 11402 341.79 2415 2490 2415 3130 1690 2410 2433.16 0.79 0 148 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 373 -4.68 0.52 12 0.07 -523.00 4680.00 3345 20240910 -26.76 2350 20250305 4.26 2690 -8.92 20250205 2350 4.26 20250305 3345 -26.76 20240910 2350 4.26 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
7 20250312 110217 57 100.00 KOSPI 금속 N N N N N 2450 40 2 1.66 27706320 11387 341.34 2415 2490 2415 3130 1690 2410 2433.15 0.79 0 148 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 373 -4.68 0.52 12 0.07 -523.00 4680.00 3345 20240910 -26.76 2350 20250305 4.26 2690 -8.92 20250205 2350 4.26 20250305 3345 -26.76 20240910 2350 4.26 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
8 20250312 100217 57 100.00 KOSPI 금속 N N N N N 2460 50 2 2.07 12264730 5056 151.56 2415 2490 2415 3130 1690 2410 2425.78 0.79 0 -14 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 375 -4.70 0.53 12 0.03 -523.00 4680.00 3345 20240910 -26.46 2350 20250305 4.68 2690 -8.55 20250205 2350 4.68 20250305 3345 -26.46 20240910 2350 4.68 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
9 20250312 090218 57 100.00 KOSPI 금속 N N N N N 2410 0 3 0.00 0 0 0.00 0 0 0 3130 1690 2410 0.00 0.79 0 0 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 367 -4.61 0.51 12 0.00 -523.00 4680.00 3345 20240910 -27.95 2350 20250305 2.55 2690 -10.41 20250205 2350 2.55 20250305 3345 -27.95 20240910 2350 2.55 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
10 20250311 160217 57 100.00 KOSPI 금속 N N N N N 2410 -75 5 -3.02 8145620 3336 67.34 2450 2490 2410 3230 1740 2485 2441.73 0.79 0 -169 2575 2530 2470 2425 2365 2552 2447 164 745 1000 1680 5 1 15225000 367 -4.61 0.51 12 0.02 -523.00 4680.00 3345 20240910 -27.95 2350 20250305 2.55 2690 -10.41 20250205 2350 2.55 20250305 3345 -27.95 20240910 2350 2.55 20250305 0.00 N 006570 1000 164 억 120075 N N 3 N 00 N
11 20250311 150217 57 100.00 KOSPI 금속 N N N N N 2440 -45 5 -1.81 6456190 2635 53.19 2450 2490 2420 3230 1740 2485 2450.17 0.79 0 417 2575 2530 2470 2425 2365 2552 2447 164 745 1000 1680 5 1 15225000 371 -4.67 0.52 12 0.02 -523.00 4680.00 3345 20240910 -27.06 2350 20250305 3.83 2690 -9.29 20250205 2350 3.83 20250305 3345 -27.06 20240910 2350 3.83 20250305 0.00 N 006570 1000 164 억 120075 N N 2 N 00 N
12 20250311 140217 57 100.00 KOSPI 금속 N N N N N 2440 -45 5 -1.81 5746945 2343 47.30 2450 2490 2435 3230 1740 2485 2452.81 0.79 0 417 2575 2530 2470 2425 2365 2552 2447 164 745 1000 1680 5 1 15225000 371 -4.67 0.52 12 0.02 -523.00 4680.00 3345 20240910 -27.06 2350 20250305 3.83 2690 -9.29 20250205 2350 3.83 20250305 3345 -27.06 20240910 2350 3.83 20250305 0.00 N 006570 1000 164 억 120075 N N 2 N 00 N