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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,25,2,1.02,8404525,3437,66.20,2445,2495,2435,3175,1715,2445,2445.31,0.79,0,-62,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,376,-4.72,0.53,12,0.02,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120888,N,N,13,N,00,N
20250318,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,8155060,3336,64.25,2445,2495,2435,3175,1715,2445,2444.56,0.79,0,-43,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.02,-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,,120888,N,N,4,N,00,N
20250318,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,8140390,3330,64.14,2445,2495,2435,3175,1715,2445,2444.56,0.79,0,-48,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.02,-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,,120888,N,N,4,N,00,N
20250318,130220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,30,2,1.23,8030295,3285,63.27,2445,2495,2435,3175,1715,2445,2444.53,0.79,0,-48,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,377,-4.73,0.53,12,0.02,-523.00,4680.00,3345,20240910,-26.01,2350,20250305,5.32,2690,-7.99,20250205,2350,5.32,20250305,3345,-26.01,20240910,2350,5.32,20250305,0.00,N,006570,1000,164 억,,120888,N,N,4,N,00,N
20250318,120220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,30,2,1.23,8030295,3285,63.27,2445,2495,2435,3175,1715,2445,2444.53,0.79,0,-48,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,377,-4.73,0.53,12,0.02,-523.00,4680.00,3345,20240910,-26.01,2350,20250305,5.32,2690,-7.99,20250205,2350,5.32,20250305,3345,-26.01,20240910,2350,5.32,20250305,0.00,N,006570,1000,164 억,,120888,N,N,4,N,00,N
20250318,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,30,2,1.23,8030295,3285,63.27,2445,2495,2435,3175,1715,2445,2444.53,0.79,0,-48,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,377,-4.73,0.53,12,0.02,-523.00,4680.00,3345,20240910,-26.01,2350,20250305,5.32,2690,-7.99,20250205,2350,5.32,20250305,3345,-26.01,20240910,2350,5.32,20250305,0.00,N,006570,1000,164 억,,120888,N,N,4,N,00,N
20250318,100221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-10,5,-0.41,8027820,3284,63.25,2445,2495,2435,3175,1715,2445,2444.52,0.79,0,-48,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,371,-4.66,0.52,12,0.02,-523.00,4680.00,3345,20240910,-27.20,2350,20250305,3.62,2690,-9.48,20250205,2350,3.62,20250305,3345,-27.20,20240910,2350,3.62,20250305,0.00,N,006570,1000,164 억,,120888,N,N,4,N,00,N
20250318,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,276285,113,2.18,2445,2445,2445,3175,1715,2445,2445.00,0.79,0,0,2531,2487,2456,2412,2381,2472,2397,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.00,-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,,120888,N,N,4,N,00,N
20250317,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,-30,5,-1.21,12673210,5192,334.97,2480,2500,2425,3215,1735,2475,2440.91,0.79,0,98,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,372,-4.67,0.52,12,0.03,-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,,120791,N,N,4,N,00,N
20250317,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-5,5,-0.20,12396925,5079,327.68,2480,2500,2425,3215,1735,2475,2440.82,0.79,0,97,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,376,-4.72,0.53,12,0.03,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,120791,N,N,4,N,00,N
20250317,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-10,5,-0.40,12367535,5067,326.90,2480,2500,2425,3215,1735,2475,2440.80,0.79,0,97,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,375,-4.71,0.53,12,0.03,-523.00,4680.00,3345,20240910,-26.31,2350,20250305,4.89,2690,-8.36,20250205,2350,4.89,20250305,3345,-26.31,20240910,2350,4.89,20250305,0.00,N,006570,1000,164 억,,120791,N,N,4,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 20250318 160220 57 100.00 KOSPI 금속 N N N N N 2470 25 2 1.02 8404525 3437 66.20 2445 2495 2435 3175 1715 2445 2445.31 0.79 0 -62 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 376 -4.72 0.53 12 0.02 -523.00 4680.00 3345 20240910 -26.16 2350 20250305 5.11 2690 -8.18 20250205 2350 5.11 20250305 3345 -26.16 20240910 2350 5.11 20250305 0.00 N 006570 1000 164 억 120888 N N 13 N 00 N
3 20250318 150221 57 100.00 KOSPI 금속 N N N N N 2445 0 3 0.00 8155060 3336 64.25 2445 2495 2435 3175 1715 2445 2444.56 0.79 0 -43 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 372 -4.67 0.52 12 0.02 -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 120888 N N 4 N 00 N
4 20250318 140220 57 100.00 KOSPI 금속 N N N N N 2445 0 3 0.00 8140390 3330 64.14 2445 2495 2435 3175 1715 2445 2444.56 0.79 0 -48 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 372 -4.67 0.52 12 0.02 -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 120888 N N 4 N 00 N
5 20250318 130220 57 100.00 KOSPI 금속 N N N N N 2475 30 2 1.23 8030295 3285 63.27 2445 2495 2435 3175 1715 2445 2444.53 0.79 0 -48 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 377 -4.73 0.53 12 0.02 -523.00 4680.00 3345 20240910 -26.01 2350 20250305 5.32 2690 -7.99 20250205 2350 5.32 20250305 3345 -26.01 20240910 2350 5.32 20250305 0.00 N 006570 1000 164 억 120888 N N 4 N 00 N
6 20250318 120220 57 100.00 KOSPI 금속 N N N N N 2475 30 2 1.23 8030295 3285 63.27 2445 2495 2435 3175 1715 2445 2444.53 0.79 0 -48 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 377 -4.73 0.53 12 0.02 -523.00 4680.00 3345 20240910 -26.01 2350 20250305 5.32 2690 -7.99 20250205 2350 5.32 20250305 3345 -26.01 20240910 2350 5.32 20250305 0.00 N 006570 1000 164 억 120888 N N 4 N 00 N
7 20250318 110220 57 100.00 KOSPI 금속 N N N N N 2475 30 2 1.23 8030295 3285 63.27 2445 2495 2435 3175 1715 2445 2444.53 0.79 0 -48 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 377 -4.73 0.53 12 0.02 -523.00 4680.00 3345 20240910 -26.01 2350 20250305 5.32 2690 -7.99 20250205 2350 5.32 20250305 3345 -26.01 20240910 2350 5.32 20250305 0.00 N 006570 1000 164 억 120888 N N 4 N 00 N
8 20250318 100221 57 100.00 KOSPI 금속 N N N N N 2435 -10 5 -0.41 8027820 3284 63.25 2445 2495 2435 3175 1715 2445 2444.52 0.79 0 -48 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 371 -4.66 0.52 12 0.02 -523.00 4680.00 3345 20240910 -27.20 2350 20250305 3.62 2690 -9.48 20250205 2350 3.62 20250305 3345 -27.20 20240910 2350 3.62 20250305 0.00 N 006570 1000 164 억 120888 N N 4 N 00 N
9 20250318 090221 57 100.00 KOSPI 금속 N N N N N 2445 0 3 0.00 276285 113 2.18 2445 2445 2445 3175 1715 2445 2445.00 0.79 0 0 2531 2487 2456 2412 2381 2472 2397 164 730 1000 1660 5 1 15225000 372 -4.67 0.52 12 0.00 -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 120888 N N 4 N 00 N
10 20250317 160220 57 100.00 KOSPI 금속 N N N N N 2445 -30 5 -1.21 12673210 5192 334.97 2480 2500 2425 3215 1735 2475 2440.91 0.79 0 98 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 372 -4.67 0.52 12 0.03 -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 120791 N N 4 N 00 N
11 20250317 150220 57 100.00 KOSPI 금속 N N N N N 2470 -5 5 -0.20 12396925 5079 327.68 2480 2500 2425 3215 1735 2475 2440.82 0.79 0 97 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 376 -4.72 0.53 12 0.03 -523.00 4680.00 3345 20240910 -26.16 2350 20250305 5.11 2690 -8.18 20250205 2350 5.11 20250305 3345 -26.16 20240910 2350 5.11 20250305 0.00 N 006570 1000 164 억 120791 N N 4 N 00 N
12 20250317 140220 57 100.00 KOSPI 금속 N N N N N 2465 -10 5 -0.40 12367535 5067 326.90 2480 2500 2425 3215 1735 2475 2440.80 0.79 0 97 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 375 -4.71 0.53 12 0.03 -523.00 4680.00 3345 20240910 -26.31 2350 20250305 4.89 2690 -8.36 20250205 2350 4.89 20250305 3345 -26.31 20240910 2350 4.89 20250305 0.00 N 006570 1000 164 억 120791 N N 4 N 00 N