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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,5,2,0.20,12347815,5059,326.39,2480,2500,2425,3215,1735,2475,2440.76,0.79,0,97,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,378,-4.74,0.53,12,0.03,-523.00,4680.00,3345,20240910,-25.86,2350,20250305,5.53,2690,-7.81,20250205,2350,5.53,20250305,3345,-25.86,20240910,2350,5.53,20250305,0.00,N,006570,1000,164 억,,120791,N,N,4,N,00,N
20250317,120219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-10,5,-0.40,12199785,4999,322.52,2480,2500,2425,3215,1735,2475,2440.45,0.79,0,147,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,375,-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
20250317,110219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,0,3,0.00,11886685,4871,314.26,2480,2500,2425,3215,1735,2475,2440.30,0.79,0,151,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,377,-4.73,0.53,12,0.03,-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,,120791,N,N,4,N,00,N
20250317,100221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,-25,5,-1.01,4865265,1983,127.94,2480,2500,2450,3215,1735,2475,2453.49,0.79,0,151,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,373,-4.68,0.52,12,0.01,-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,,120791,N,N,4,N,00,N
20250317,090220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,15,2,0.61,12420,5,0.32,2480,2490,2480,3215,1735,2475,2484.00,0.79,0,0,2525,2500,2475,2450,2425,2500,2450,164,740,1000,1680,5,1,15225000,379,-4.76,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.56,2350,20250305,5.96,2690,-7.43,20250205,2350,5.96,20250305,3345,-25.56,20240910,2350,5.96,20250305,0.00,N,006570,1000,164 억,,120791,N,N,4,N,00,N
20250314,160219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,5,2,0.20,3821700,1549,24.25,2475,2500,2450,3210,1730,2470,2467.20,0.79,0,11,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,377,-4.73,0.53,12,0.01,-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,,120791,N,N,4,N,00,N
20250314,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,3507425,1422,22.26,2475,2500,2450,3210,1730,2470,2466.54,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.01,-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,44,N,00,N
20250314,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,0,3,0.00,3504955,1421,22.25,2475,2500,2450,3210,1730,2470,2466.54,0.79,0,0,2533,2501,2458,2426,2383,2517,2442,164,740,1000,1670,5,1,15225000,376,-4.72,0.53,12,0.01,-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,44,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 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
3 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
4 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
5 20250317 130220 57 100.00 KOSPI 금속 N N N N N 2480 5 2 0.20 12347815 5059 326.39 2480 2500 2425 3215 1735 2475 2440.76 0.79 0 97 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 378 -4.74 0.53 12 0.03 -523.00 4680.00 3345 20240910 -25.86 2350 20250305 5.53 2690 -7.81 20250205 2350 5.53 20250305 3345 -25.86 20240910 2350 5.53 20250305 0.00 N 006570 1000 164 억 120791 N N 4 N 00 N
6 20250317 120219 57 100.00 KOSPI 금속 N N N N N 2465 -10 5 -0.40 12199785 4999 322.52 2480 2500 2425 3215 1735 2475 2440.45 0.79 0 147 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
7 20250317 110219 57 100.00 KOSPI 금속 N N N N N 2475 0 3 0.00 11886685 4871 314.26 2480 2500 2425 3215 1735 2475 2440.30 0.79 0 151 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 377 -4.73 0.53 12 0.03 -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 120791 N N 4 N 00 N
8 20250317 100221 57 100.00 KOSPI 금속 N N N N N 2450 -25 5 -1.01 4865265 1983 127.94 2480 2500 2450 3215 1735 2475 2453.49 0.79 0 151 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 373 -4.68 0.52 12 0.01 -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 120791 N N 4 N 00 N
9 20250317 090220 57 100.00 KOSPI 금속 N N N N N 2490 15 2 0.61 12420 5 0.32 2480 2490 2480 3215 1735 2475 2484.00 0.79 0 0 2525 2500 2475 2450 2425 2500 2450 164 740 1000 1680 5 1 15225000 379 -4.76 0.53 12 0.00 -523.00 4680.00 3345 20240910 -25.56 2350 20250305 5.96 2690 -7.43 20250205 2350 5.96 20250305 3345 -25.56 20240910 2350 5.96 20250305 0.00 N 006570 1000 164 억 120791 N N 4 N 00 N
10 20250314 160219 57 100.00 KOSPI 금속 N N N N N 2475 5 2 0.20 3821700 1549 24.25 2475 2500 2450 3210 1730 2470 2467.20 0.79 0 11 2533 2501 2458 2426 2383 2517 2442 164 740 1000 1670 5 1 15225000 377 -4.73 0.53 12 0.01 -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 120791 N N 4 N 00 N
11 20250314 150221 57 100.00 KOSPI 금속 N N N N N 2470 0 3 0.00 3507425 1422 22.26 2475 2500 2450 3210 1730 2470 2466.54 0.79 0 0 2533 2501 2458 2426 2383 2517 2442 164 740 1000 1670 5 1 15225000 376 -4.72 0.53 12 0.01 -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 44 N 00 N
12 20250314 140219 57 100.00 KOSPI 금속 N N N N N 2470 0 3 0.00 3504955 1421 22.25 2475 2500 2450 3210 1730 2470 2466.54 0.79 0 0 2533 2501 2458 2426 2383 2517 2442 164 740 1000 1670 5 1 15225000 376 -4.72 0.53 12 0.01 -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 44 N 00 N