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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/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
20250228,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,5,2,0.21,1251510,513,7.92,2430,2465,2430,3155,1705,2430,2439.59,0.79,0,-88,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,371,-4.66,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.20,2405,20250214,1.25,2690,-9.48,20250205,2405,1.25,20250214,3345,-27.20,20240910,2405,1.25,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,20,2,0.82,589750,242,3.73,2430,2465,2430,3155,1705,2430,2436.98,0.79,0,-30,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,373,-4.68,0.52,12,0.00,-523.00,4680.00,3345,20240910,-26.76,2405,20250214,1.87,2690,-8.92,20250205,2405,1.87,20250214,3345,-26.76,20240910,2405,1.87,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,20,2,0.82,565250,232,3.58,2430,2465,2430,3155,1705,2430,2436.42,0.79,0,-30,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,373,-4.68,0.52,12,0.00,-523.00,4680.00,3345,20240910,-26.76,2405,20250214,1.87,2690,-8.92,20250205,2405,1.87,20250214,3345,-26.76,20240910,2405,1.87,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,25,2,1.03,540750,222,3.43,2430,2465,2430,3155,1705,2430,2435.81,0.79,0,-31,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,374,-4.69,0.52,12,0.00,-523.00,4680.00,3345,20240910,-26.61,2405,20250214,2.08,2690,-8.74,20250205,2405,2.08,20250214,3345,-26.61,20240910,2405,2.08,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,120226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,10,2,0.41,513825,211,3.26,2430,2465,2430,3155,1705,2430,2435.19,0.79,0,-30,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,371,-4.67,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.06,2405,20250214,1.46,2690,-9.29,20250205,2405,1.46,20250214,3345,-27.06,20240910,2405,1.46,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,10,2,0.41,513825,211,3.26,2430,2465,2430,3155,1705,2430,2435.19,0.79,0,-30,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,371,-4.67,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.06,2405,20250214,1.46,2690,-9.29,20250205,2405,1.46,20250214,3345,-27.06,20240910,2405,1.46,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,25,2,1.03,484380,199,3.07,2430,2465,2430,3155,1705,2430,2434.07,0.79,0,-29,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,374,-4.69,0.52,12,0.00,-523.00,4680.00,3345,20240910,-26.61,2405,20250214,2.08,2690,-8.74,20250205,2405,2.08,20250214,3345,-26.61,20240910,2405,2.08,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250228,090227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,0,3,0.00,106920,44,0.68,2430,2430,2430,3155,1705,2430,2430.00,0.79,0,-6,2510,2470,2450,2410,2390,2460,2400,164,725,1000,1650,5,1,15225000,370,-4.65,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.35,2405,20250214,1.04,2690,-9.67,20250205,2405,1.04,20250214,3345,-27.35,20240910,2405,1.04,20250214,0.00,N,006570,1000,164 억,,120438,N,N,0,N,00,N
20250227,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,-65,5,-2.61,15853550,6481,344.18,2490,2490,2430,3240,1750,2495,2446.16,0.79,0,251,2531,2512,2476,2457,2421,2522,2467,164,745,1000,1690,5,1,15225000,370,-4.65,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.35,2405,20250214,1.04,2690,-9.67,20250205,2405,1.04,20250214,3345,-27.35,20240910,2405,1.04,20250214,0.00,N,006570,1000,164 억,,120197,N,N,9,N,00,N
20250227,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,-50,5,-2.00,13955660,5700,302.71,2490,2490,2430,3240,1750,2495,2448.36,0.79,0,627,2531,2512,2476,2457,2421,2522,2467,164,745,1000,1690,5,1,15225000,372,-4.67,0.52,12,0.04,-523.00,4680.00,3345,20240910,-26.91,2405,20250214,1.66,2690,-9.11,20250205,2405,1.66,20250214,3345,-26.91,20240910,2405,1.66,20250214,0.00,N,006570,1000,164 억,,120197,N,N,9,N,00,N
20250227,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,2933205,1187,63.04,2490,2490,2465,3240,1750,2495,2471.11,0.79,0,13,2531,2512,2476,2457,2421,2522,2467,164,745,1000,1690,5,1,15225000,376,-4.72,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.16,2405,20250214,2.70,2690,-8.18,20250205,2405,2.70,20250214,3345,-26.16,20240910,2405,2.70,20250214,0.00,N,006570,1000,164 억,,120197,N,N,9,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 20250228 160226 57 100.00 KOSPI 금속 N N N N N 2435 5 2 0.21 1251510 513 7.92 2430 2465 2430 3155 1705 2430 2439.59 0.79 0 -88 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 371 -4.66 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.20 2405 20250214 1.25 2690 -9.48 20250205 2405 1.25 20250214 3345 -27.20 20240910 2405 1.25 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
3 20250228 150227 57 100.00 KOSPI 금속 N N N N N 2450 20 2 0.82 589750 242 3.73 2430 2465 2430 3155 1705 2430 2436.98 0.79 0 -30 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 373 -4.68 0.52 12 0.00 -523.00 4680.00 3345 20240910 -26.76 2405 20250214 1.87 2690 -8.92 20250205 2405 1.87 20250214 3345 -26.76 20240910 2405 1.87 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
4 20250228 140227 57 100.00 KOSPI 금속 N N N N N 2450 20 2 0.82 565250 232 3.58 2430 2465 2430 3155 1705 2430 2436.42 0.79 0 -30 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 373 -4.68 0.52 12 0.00 -523.00 4680.00 3345 20240910 -26.76 2405 20250214 1.87 2690 -8.92 20250205 2405 1.87 20250214 3345 -26.76 20240910 2405 1.87 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
5 20250228 130227 57 100.00 KOSPI 금속 N N N N N 2455 25 2 1.03 540750 222 3.43 2430 2465 2430 3155 1705 2430 2435.81 0.79 0 -31 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 374 -4.69 0.52 12 0.00 -523.00 4680.00 3345 20240910 -26.61 2405 20250214 2.08 2690 -8.74 20250205 2405 2.08 20250214 3345 -26.61 20240910 2405 2.08 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
6 20250228 120226 57 100.00 KOSPI 금속 N N N N N 2440 10 2 0.41 513825 211 3.26 2430 2465 2430 3155 1705 2430 2435.19 0.79 0 -30 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 371 -4.67 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.06 2405 20250214 1.46 2690 -9.29 20250205 2405 1.46 20250214 3345 -27.06 20240910 2405 1.46 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
7 20250228 110226 57 100.00 KOSPI 금속 N N N N N 2440 10 2 0.41 513825 211 3.26 2430 2465 2430 3155 1705 2430 2435.19 0.79 0 -30 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 371 -4.67 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.06 2405 20250214 1.46 2690 -9.29 20250205 2405 1.46 20250214 3345 -27.06 20240910 2405 1.46 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
8 20250228 100226 57 100.00 KOSPI 금속 N N N N N 2455 25 2 1.03 484380 199 3.07 2430 2465 2430 3155 1705 2430 2434.07 0.79 0 -29 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 374 -4.69 0.52 12 0.00 -523.00 4680.00 3345 20240910 -26.61 2405 20250214 2.08 2690 -8.74 20250205 2405 2.08 20250214 3345 -26.61 20240910 2405 2.08 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
9 20250228 090227 57 100.00 KOSPI 금속 N N N N N 2430 0 3 0.00 106920 44 0.68 2430 2430 2430 3155 1705 2430 2430.00 0.79 0 -6 2510 2470 2450 2410 2390 2460 2400 164 725 1000 1650 5 1 15225000 370 -4.65 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.35 2405 20250214 1.04 2690 -9.67 20250205 2405 1.04 20250214 3345 -27.35 20240910 2405 1.04 20250214 0.00 N 006570 1000 164 억 120438 N N 0 N 00 N
10 20250227 160224 57 100.00 KOSPI 금속 N N N N N 2430 -65 5 -2.61 15853550 6481 344.18 2490 2490 2430 3240 1750 2495 2446.16 0.79 0 251 2531 2512 2476 2457 2421 2522 2467 164 745 1000 1690 5 1 15225000 370 -4.65 0.52 12 0.04 -523.00 4680.00 3345 20240910 -27.35 2405 20250214 1.04 2690 -9.67 20250205 2405 1.04 20250214 3345 -27.35 20240910 2405 1.04 20250214 0.00 N 006570 1000 164 억 120197 N N 9 N 00 N
11 20250227 150225 57 100.00 KOSPI 금속 N N N N N 2445 -50 5 -2.00 13955660 5700 302.71 2490 2490 2430 3240 1750 2495 2448.36 0.79 0 627 2531 2512 2476 2457 2421 2522 2467 164 745 1000 1690 5 1 15225000 372 -4.67 0.52 12 0.04 -523.00 4680.00 3345 20240910 -26.91 2405 20250214 1.66 2690 -9.11 20250205 2405 1.66 20250214 3345 -26.91 20240910 2405 1.66 20250214 0.00 N 006570 1000 164 억 120197 N N 9 N 00 N
12 20250227 140226 57 100.00 KOSPI 금속 N N N N N 2470 -25 5 -1.00 2933205 1187 63.04 2490 2490 2465 3240 1750 2495 2471.11 0.79 0 13 2531 2512 2476 2457 2421 2522 2467 164 745 1000 1690 5 1 15225000 376 -4.72 0.53 12 0.01 -523.00 4680.00 3345 20240910 -26.16 2405 20250214 2.70 2690 -8.18 20250205 2405 2.70 20250214 3345 -26.16 20240910 2405 2.70 20250214 0.00 N 006570 1000 164 억 120197 N N 9 N 00 N