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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/price/prices-20250401.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
20250414,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-15,5,-0.60,32638020,13220,256.70,2485,2500,2460,3230,1740,2485,2468.84,0.87,0,464,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,376,-3.45,0.64,12,0.09,-715.00,3867.00,3345,20240910,-26.16,2280,20250324,8.33,2690,-8.18,20250205,2280,8.33,20250324,3345,-26.16,20240910,2280,8.33,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,150216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,0,3,0.00,31452350,12740,247.38,2485,2500,2460,3230,1740,2485,2468.79,0.87,0,944,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,378,-3.48,0.64,12,0.08,-715.00,3867.00,3345,20240910,-25.71,2280,20250324,8.99,2690,-7.62,20250205,2280,8.99,20250324,3345,-25.71,20240910,2280,8.99,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,140215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,0,3,0.00,31432485,12732,247.22,2485,2500,2460,3230,1740,2485,2468.78,0.87,0,943,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,378,-3.48,0.64,12,0.08,-715.00,3867.00,3345,20240910,-25.71,2280,20250324,8.99,2690,-7.62,20250205,2280,8.99,20250324,3345,-25.71,20240910,2280,8.99,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,130216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,5,2,0.20,11290400,4564,88.62,2485,2500,2460,3230,1740,2485,2473.79,0.87,0,57,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,379,-3.48,0.64,12,0.03,-715.00,3867.00,3345,20240910,-25.56,2280,20250324,9.21,2690,-7.43,20250205,2280,9.21,20250324,3345,-25.56,20240910,2280,9.21,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,120216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,15,2,0.60,11280435,4560,88.54,2485,2500,2460,3230,1740,2485,2473.78,0.87,0,55,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,381,-3.50,0.65,12,0.03,-715.00,3867.00,3345,20240910,-25.26,2280,20250324,9.65,2690,-7.06,20250205,2280,9.65,20250324,3345,-25.26,20240910,2280,9.65,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,110215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-10,5,-0.40,8848240,3583,69.57,2485,2495,2460,3230,1740,2485,2469.51,0.87,0,78,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,377,-3.46,0.64,12,0.02,-715.00,3867.00,3345,20240910,-26.01,2280,20250324,8.55,2690,-7.99,20250205,2280,8.55,20250324,3345,-26.01,20240910,2280,8.55,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,100216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,0,3,0.00,8828430,3575,69.42,2485,2495,2460,3230,1740,2485,2469.49,0.87,0,85,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,378,-3.48,0.64,12,0.02,-715.00,3867.00,3345,20240910,-25.71,2280,20250324,8.99,2690,-7.62,20250205,2280,8.99,20250324,3345,-25.71,20240910,2280,8.99,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250414,090216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,0,3,0.00,1789200,720,13.98,2485,2485,2485,3230,1740,2485,2485.00,0.87,0,0,2551,2517,2476,2442,2401,2535,2460,164,745,1000,1730,5,1,15225000,378,-3.48,0.64,12,0.00,-715.00,3867.00,3345,20240910,-25.71,2280,20250324,8.99,2690,-7.62,20250205,2280,8.99,20250324,3345,-25.71,20240910,2280,8.99,20250324,0.00,Y,006570,1000,164 억,,132340,N,N,0,N,00,N
20250411,160214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,25,2,1.02,12666932,5150,157.54,2465,2510,2435,3195,1725,2460,2459.60,0.87,0,-44,2486,2472,2456,2442,2426,2465,2435,164,735,1000,1720,5,1,15225000,378,-3.48,0.64,12,0.03,-715.00,3867.00,3345,20240910,-25.71,2280,20250324,8.99,2690,-7.62,20250205,2280,8.99,20250324,3345,-25.71,20240910,2280,8.99,20250324,0.00,Y,006570,1000,164 억,,132362,N,N,11,N,00,N
20250411,150215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-5,5,-0.20,10864722,4421,135.24,2465,2510,2435,3195,1725,2460,2457.53,0.87,0,17,2486,2472,2456,2442,2426,2465,2435,164,735,1000,1720,5,1,15225000,374,-3.43,0.63,12,0.03,-715.00,3867.00,3345,20240910,-26.61,2280,20250324,7.68,2690,-8.74,20250205,2280,7.68,20250324,3345,-26.61,20240910,2280,7.68,20250324,0.00,Y,006570,1000,164 억,,132362,N,N,11,N,00,N
20250411,140215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,5,2,0.20,10822892,4404,134.72,2465,2510,2435,3195,1725,2460,2457.51,0.87,0,7,2486,2472,2456,2442,2426,2465,2435,164,735,1000,1720,5,1,15225000,375,-3.45,0.64,12,0.03,-715.00,3867.00,3345,20240910,-26.31,2280,20250324,8.11,2690,-8.36,20250205,2280,8.11,20250324,3345,-26.31,20240910,2280,8.11,20250324,0.00,Y,006570,1000,164 억,,132362,N,N,11,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 20250414 160215 57 100.00 KOSPI 금속 N N N N N 2470 -15 5 -0.60 32638020 13220 256.70 2485 2500 2460 3230 1740 2485 2468.84 0.87 0 464 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 376 -3.45 0.64 12 0.09 -715.00 3867.00 3345 20240910 -26.16 2280 20250324 8.33 2690 -8.18 20250205 2280 8.33 20250324 3345 -26.16 20240910 2280 8.33 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
3 20250414 150216 57 100.00 KOSPI 금속 N N N N N 2485 0 3 0.00 31452350 12740 247.38 2485 2500 2460 3230 1740 2485 2468.79 0.87 0 944 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 378 -3.48 0.64 12 0.08 -715.00 3867.00 3345 20240910 -25.71 2280 20250324 8.99 2690 -7.62 20250205 2280 8.99 20250324 3345 -25.71 20240910 2280 8.99 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
4 20250414 140215 57 100.00 KOSPI 금속 N N N N N 2485 0 3 0.00 31432485 12732 247.22 2485 2500 2460 3230 1740 2485 2468.78 0.87 0 943 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 378 -3.48 0.64 12 0.08 -715.00 3867.00 3345 20240910 -25.71 2280 20250324 8.99 2690 -7.62 20250205 2280 8.99 20250324 3345 -25.71 20240910 2280 8.99 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
5 20250414 130216 57 100.00 KOSPI 금속 N N N N N 2490 5 2 0.20 11290400 4564 88.62 2485 2500 2460 3230 1740 2485 2473.79 0.87 0 57 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 379 -3.48 0.64 12 0.03 -715.00 3867.00 3345 20240910 -25.56 2280 20250324 9.21 2690 -7.43 20250205 2280 9.21 20250324 3345 -25.56 20240910 2280 9.21 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
6 20250414 120216 57 100.00 KOSPI 금속 N N N N N 2500 15 2 0.60 11280435 4560 88.54 2485 2500 2460 3230 1740 2485 2473.78 0.87 0 55 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 381 -3.50 0.65 12 0.03 -715.00 3867.00 3345 20240910 -25.26 2280 20250324 9.65 2690 -7.06 20250205 2280 9.65 20250324 3345 -25.26 20240910 2280 9.65 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
7 20250414 110215 57 100.00 KOSPI 금속 N N N N N 2475 -10 5 -0.40 8848240 3583 69.57 2485 2495 2460 3230 1740 2485 2469.51 0.87 0 78 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 377 -3.46 0.64 12 0.02 -715.00 3867.00 3345 20240910 -26.01 2280 20250324 8.55 2690 -7.99 20250205 2280 8.55 20250324 3345 -26.01 20240910 2280 8.55 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
8 20250414 100216 57 100.00 KOSPI 금속 N N N N N 2485 0 3 0.00 8828430 3575 69.42 2485 2495 2460 3230 1740 2485 2469.49 0.87 0 85 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 378 -3.48 0.64 12 0.02 -715.00 3867.00 3345 20240910 -25.71 2280 20250324 8.99 2690 -7.62 20250205 2280 8.99 20250324 3345 -25.71 20240910 2280 8.99 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
9 20250414 090216 57 100.00 KOSPI 금속 N N N N N 2485 0 3 0.00 1789200 720 13.98 2485 2485 2485 3230 1740 2485 2485.00 0.87 0 0 2551 2517 2476 2442 2401 2535 2460 164 745 1000 1730 5 1 15225000 378 -3.48 0.64 12 0.00 -715.00 3867.00 3345 20240910 -25.71 2280 20250324 8.99 2690 -7.62 20250205 2280 8.99 20250324 3345 -25.71 20240910 2280 8.99 20250324 0.00 Y 006570 1000 164 억 132340 N N 0 N 00 N
10 20250411 160214 57 100.00 KOSPI 금속 N N N N N 2485 25 2 1.02 12666932 5150 157.54 2465 2510 2435 3195 1725 2460 2459.60 0.87 0 -44 2486 2472 2456 2442 2426 2465 2435 164 735 1000 1720 5 1 15225000 378 -3.48 0.64 12 0.03 -715.00 3867.00 3345 20240910 -25.71 2280 20250324 8.99 2690 -7.62 20250205 2280 8.99 20250324 3345 -25.71 20240910 2280 8.99 20250324 0.00 Y 006570 1000 164 억 132362 N N 11 N 00 N
11 20250411 150215 57 100.00 KOSPI 금속 N N N N N 2455 -5 5 -0.20 10864722 4421 135.24 2465 2510 2435 3195 1725 2460 2457.53 0.87 0 17 2486 2472 2456 2442 2426 2465 2435 164 735 1000 1720 5 1 15225000 374 -3.43 0.63 12 0.03 -715.00 3867.00 3345 20240910 -26.61 2280 20250324 7.68 2690 -8.74 20250205 2280 7.68 20250324 3345 -26.61 20240910 2280 7.68 20250324 0.00 Y 006570 1000 164 억 132362 N N 11 N 00 N
12 20250411 140215 57 100.00 KOSPI 금속 N N N N N 2465 5 2 0.20 10822892 4404 134.72 2465 2510 2435 3195 1725 2460 2457.51 0.87 0 7 2486 2472 2456 2442 2426 2465 2435 164 735 1000 1720 5 1 15225000 375 -3.45 0.64 12 0.03 -715.00 3867.00 3345 20240910 -26.31 2280 20250324 8.11 2690 -8.36 20250205 2280 8.11 20250324 3345 -26.31 20240910 2280 8.11 20250324 0.00 Y 006570 1000 164 억 132362 N N 11 N 00 N