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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-5,5,-0.20,6168400,2478,98.84,2485,2515,2455,3275,1765,2520,2489.27,0.79,0,-246,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,383,-4.81,0.54,12,0.02,-523.00,4680.00,3345,20240910,-24.81,2405,20250214,4.57,2690,-6.51,20250205,2405,4.57,20250214,3345,-24.81,20240910,2405,4.57,20250214,0.00,N,006570,1000,164 억,,120753,N,N,14,N,00,N
20250219,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-5,5,-0.20,5564800,2238,89.27,2485,2515,2455,3275,1765,2520,2486.51,0.79,0,-221,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,383,-4.81,0.54,12,0.01,-523.00,4680.00,3345,20240910,-24.81,2405,20250214,4.57,2690,-6.51,20250205,2405,4.57,20250214,3345,-24.81,20240910,2405,4.57,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250219,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,3079625,1244,49.62,2485,2500,2455,3275,1765,2520,2475.58,0.79,0,-221,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,381,-4.78,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250219,130220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,3074645,1242,49.54,2485,2500,2455,3275,1765,2520,2475.56,0.79,0,-221,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,381,-4.78,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250219,120220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,3074645,1242,49.54,2485,2500,2455,3275,1765,2520,2475.56,0.79,0,-221,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,381,-4.78,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250219,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,3074645,1242,49.54,2485,2500,2455,3275,1765,2520,2475.56,0.79,0,-221,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,381,-4.78,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250219,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,3072145,1241,49.50,2485,2500,2455,3275,1765,2520,2475.54,0.79,0,-221,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,381,-4.78,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250219,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,0,3,0.00,0,0,0.00,0,0,0,3275,1765,2520,0.00,0.79,0,0,2576,2547,2501,2472,2426,2562,2487,164,755,1000,1710,5,1,15225000,384,-4.82,0.54,12,0.00,-523.00,4680.00,3345,20240910,-24.66,2405,20250214,4.78,2690,-6.32,20250205,2405,4.78,20250214,3345,-24.66,20240910,2405,4.78,20250214,0.00,N,006570,1000,164 억,,120753,N,N,0,N,00,N
20250218,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,35,2,1.41,6246965,2507,23.06,2485,2530,2455,3230,1740,2485,2491.81,0.80,0,-307,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,384,-4.82,0.54,12,0.02,-523.00,4680.00,3345,20240910,-24.66,2405,20250214,4.78,2690,-6.32,20250205,2405,4.78,20250214,3345,-24.66,20240910,2405,4.78,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-20,5,-0.80,2156800,872,8.02,2485,2490,2455,3230,1740,2485,2473.39,0.80,0,-307,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,375,-4.71,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.31,2405,20250214,2.49,2690,-8.36,20250205,2405,2.49,20250214,3345,-26.31,20240910,2405,2.49,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,140221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-30,5,-1.21,2124755,859,7.90,2485,2490,2455,3230,1740,2485,2473.52,0.80,0,-314,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,374,-4.69,0.52,12,0.01,-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,,121080,N,N,5,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 20250219 160219 57 100.00 KOSPI 금속 N N N N N 2515 -5 5 -0.20 6168400 2478 98.84 2485 2515 2455 3275 1765 2520 2489.27 0.79 0 -246 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 383 -4.81 0.54 12 0.02 -523.00 4680.00 3345 20240910 -24.81 2405 20250214 4.57 2690 -6.51 20250205 2405 4.57 20250214 3345 -24.81 20240910 2405 4.57 20250214 0.00 N 006570 1000 164 억 120753 N N 14 N 00 N
3 20250219 150221 57 100.00 KOSPI 금속 N N N N N 2515 -5 5 -0.20 5564800 2238 89.27 2485 2515 2455 3275 1765 2520 2486.51 0.79 0 -221 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 383 -4.81 0.54 12 0.01 -523.00 4680.00 3345 20240910 -24.81 2405 20250214 4.57 2690 -6.51 20250205 2405 4.57 20250214 3345 -24.81 20240910 2405 4.57 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
4 20250219 140220 57 100.00 KOSPI 금속 N N N N N 2500 -20 5 -0.79 3079625 1244 49.62 2485 2500 2455 3275 1765 2520 2475.58 0.79 0 -221 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 381 -4.78 0.53 12 0.01 -523.00 4680.00 3345 20240910 -25.26 2405 20250214 3.95 2690 -7.06 20250205 2405 3.95 20250214 3345 -25.26 20240910 2405 3.95 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
5 20250219 130220 57 100.00 KOSPI 금속 N N N N N 2500 -20 5 -0.79 3074645 1242 49.54 2485 2500 2455 3275 1765 2520 2475.56 0.79 0 -221 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 381 -4.78 0.53 12 0.01 -523.00 4680.00 3345 20240910 -25.26 2405 20250214 3.95 2690 -7.06 20250205 2405 3.95 20250214 3345 -25.26 20240910 2405 3.95 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
6 20250219 120220 57 100.00 KOSPI 금속 N N N N N 2500 -20 5 -0.79 3074645 1242 49.54 2485 2500 2455 3275 1765 2520 2475.56 0.79 0 -221 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 381 -4.78 0.53 12 0.01 -523.00 4680.00 3345 20240910 -25.26 2405 20250214 3.95 2690 -7.06 20250205 2405 3.95 20250214 3345 -25.26 20240910 2405 3.95 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
7 20250219 110220 57 100.00 KOSPI 금속 N N N N N 2500 -20 5 -0.79 3074645 1242 49.54 2485 2500 2455 3275 1765 2520 2475.56 0.79 0 -221 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 381 -4.78 0.53 12 0.01 -523.00 4680.00 3345 20240910 -25.26 2405 20250214 3.95 2690 -7.06 20250205 2405 3.95 20250214 3345 -25.26 20240910 2405 3.95 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
8 20250219 100220 57 100.00 KOSPI 금속 N N N N N 2500 -20 5 -0.79 3072145 1241 49.50 2485 2500 2455 3275 1765 2520 2475.54 0.79 0 -221 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 381 -4.78 0.53 12 0.01 -523.00 4680.00 3345 20240910 -25.26 2405 20250214 3.95 2690 -7.06 20250205 2405 3.95 20250214 3345 -25.26 20240910 2405 3.95 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
9 20250219 090221 57 100.00 KOSPI 금속 N N N N N 2520 0 3 0.00 0 0 0.00 0 0 0 3275 1765 2520 0.00 0.79 0 0 2576 2547 2501 2472 2426 2562 2487 164 755 1000 1710 5 1 15225000 384 -4.82 0.54 12 0.00 -523.00 4680.00 3345 20240910 -24.66 2405 20250214 4.78 2690 -6.32 20250205 2405 4.78 20250214 3345 -24.66 20240910 2405 4.78 20250214 0.00 N 006570 1000 164 억 120753 N N 0 N 00 N
10 20250218 160220 57 100.00 KOSPI 금속 N N N N N 2520 35 2 1.41 6246965 2507 23.06 2485 2530 2455 3230 1740 2485 2491.81 0.80 0 -307 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 384 -4.82 0.54 12 0.02 -523.00 4680.00 3345 20240910 -24.66 2405 20250214 4.78 2690 -6.32 20250205 2405 4.78 20250214 3345 -24.66 20240910 2405 4.78 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
11 20250218 150220 57 100.00 KOSPI 금속 N N N N N 2465 -20 5 -0.80 2156800 872 8.02 2485 2490 2455 3230 1740 2485 2473.39 0.80 0 -307 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 375 -4.71 0.53 12 0.01 -523.00 4680.00 3345 20240910 -26.31 2405 20250214 2.49 2690 -8.36 20250205 2405 2.49 20250214 3345 -26.31 20240910 2405 2.49 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
12 20250218 140221 57 100.00 KOSPI 금속 N N N N N 2455 -30 5 -1.21 2124755 859 7.90 2485 2490 2455 3230 1740 2485 2473.52 0.80 0 -314 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 374 -4.69 0.52 12 0.01 -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 121080 N N 5 N 00 N