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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,100,2,4.22,7359315,3052,18.08,2400,2475,2380,3080,1660,2370,2411.31,0.79,0,64,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,376,-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,,119847,N,N,2,N,00,N
20250306,150215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,15,2,0.63,5166855,2138,12.67,2400,2475,2380,3080,1660,2370,2416.68,0.79,0,80,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,363,-4.56,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.70,2350,20250305,1.49,2690,-11.34,20250205,2350,1.49,20250305,3345,-28.70,20240910,2350,1.49,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250306,140216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,15,2,0.63,5035680,2083,12.34,2400,2475,2380,3080,1660,2370,2417.51,0.79,0,80,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,363,-4.56,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.70,2350,20250305,1.49,2690,-11.34,20250205,2350,1.49,20250305,3345,-28.70,20240910,2350,1.49,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250306,130215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,25,2,1.05,4304895,1777,10.53,2400,2475,2380,3080,1660,2370,2422.56,0.79,0,29,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,365,-4.58,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.40,2350,20250305,1.91,2690,-10.97,20250205,2350,1.91,20250305,3345,-28.40,20240910,2350,1.91,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250306,120215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,25,2,1.05,3969595,1637,9.70,2400,2475,2380,3080,1660,2370,2424.92,0.79,0,29,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,365,-4.58,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.40,2350,20250305,1.91,2690,-10.97,20250205,2350,1.91,20250305,3345,-28.40,20240910,2350,1.91,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250306,110215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,25,2,1.05,3969595,1637,9.70,2400,2475,2380,3080,1660,2370,2424.92,0.79,0,29,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,365,-4.58,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.40,2350,20250305,1.91,2690,-10.97,20250205,2350,1.91,20250305,3345,-28.40,20240910,2350,1.91,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250306,100215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,25,2,1.05,3969595,1637,9.70,2400,2475,2380,3080,1660,2370,2424.92,0.79,0,29,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,365,-4.58,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.40,2350,20250305,1.91,2690,-10.97,20250205,2350,1.91,20250305,3345,-28.40,20240910,2350,1.91,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250306,090215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2380,10,2,0.42,440810,183,1.08,2400,2470,2380,3080,1660,2370,2408.80,0.79,0,0,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,362,-4.55,0.51,12,0.00,-523.00,4680.00,3345,20240910,-28.85,2350,20250305,1.28,2690,-11.52,20250205,2350,1.28,20250305,3345,-28.85,20240910,2350,1.28,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N
20250305,160214,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2370,15,2,0.64,40497239,16820,119.46,2375,2510,2350,3060,1650,2355,2407.68,0.78,0,378,2541,2447,2401,2307,2261,2425,2285,164,705,1000,1600,5,1,15225000,361,-4.53,0.51,12,0.11,-523.00,4680.00,3345,20240910,-29.15,2350,20250305,0.85,2690,-11.90,20250205,2350,0.85,20250305,3345,-29.15,20240910,2350,0.85,20250305,0.00,N,006570,1000,164 억,,119503,N,N,6,N,00,N
20250305,150215,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2390,35,2,1.49,36411929,15105,107.28,2375,2510,2350,3060,1650,2355,2410.59,0.78,0,1165,2541,2447,2401,2307,2261,2425,2285,164,705,1000,1600,5,1,15225000,364,-4.57,0.51,12,0.10,-523.00,4680.00,3345,20240910,-28.55,2350,20250305,1.70,2690,-11.15,20250205,2350,1.70,20250305,3345,-28.55,20240910,2350,1.70,20250305,0.00,N,006570,1000,164 억,,119503,N,N,6,N,00,N
20250305,140213,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2390,35,2,1.49,36373689,15089,107.17,2375,2510,2350,3060,1650,2355,2410.61,0.78,0,1155,2541,2447,2401,2307,2261,2425,2285,164,705,1000,1600,5,1,15225000,364,-4.57,0.51,12,0.10,-523.00,4680.00,3345,20240910,-28.55,2350,20250305,1.70,2690,-11.15,20250205,2350,1.70,20250305,3345,-28.55,20240910,2350,1.70,20250305,0.00,N,006570,1000,164 억,,119503,N,N,6,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 20250306 160215 57 100.00 KOSPI 금속 N N N N N 2470 100 2 4.22 7359315 3052 18.08 2400 2475 2380 3080 1660 2370 2411.31 0.79 0 64 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 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 119847 N N 2 N 00 N
3 20250306 150215 57 100.00 KOSPI 금속 N N N N N 2385 15 2 0.63 5166855 2138 12.67 2400 2475 2380 3080 1660 2370 2416.68 0.79 0 80 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 363 -4.56 0.51 12 0.01 -523.00 4680.00 3345 20240910 -28.70 2350 20250305 1.49 2690 -11.34 20250205 2350 1.49 20250305 3345 -28.70 20240910 2350 1.49 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
4 20250306 140216 57 100.00 KOSPI 금속 N N N N N 2385 15 2 0.63 5035680 2083 12.34 2400 2475 2380 3080 1660 2370 2417.51 0.79 0 80 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 363 -4.56 0.51 12 0.01 -523.00 4680.00 3345 20240910 -28.70 2350 20250305 1.49 2690 -11.34 20250205 2350 1.49 20250305 3345 -28.70 20240910 2350 1.49 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
5 20250306 130215 57 100.00 KOSPI 금속 N N N N N 2395 25 2 1.05 4304895 1777 10.53 2400 2475 2380 3080 1660 2370 2422.56 0.79 0 29 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 365 -4.58 0.51 12 0.01 -523.00 4680.00 3345 20240910 -28.40 2350 20250305 1.91 2690 -10.97 20250205 2350 1.91 20250305 3345 -28.40 20240910 2350 1.91 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
6 20250306 120215 57 100.00 KOSPI 금속 N N N N N 2395 25 2 1.05 3969595 1637 9.70 2400 2475 2380 3080 1660 2370 2424.92 0.79 0 29 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 365 -4.58 0.51 12 0.01 -523.00 4680.00 3345 20240910 -28.40 2350 20250305 1.91 2690 -10.97 20250205 2350 1.91 20250305 3345 -28.40 20240910 2350 1.91 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
7 20250306 110215 57 100.00 KOSPI 금속 N N N N N 2395 25 2 1.05 3969595 1637 9.70 2400 2475 2380 3080 1660 2370 2424.92 0.79 0 29 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 365 -4.58 0.51 12 0.01 -523.00 4680.00 3345 20240910 -28.40 2350 20250305 1.91 2690 -10.97 20250205 2350 1.91 20250305 3345 -28.40 20240910 2350 1.91 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
8 20250306 100215 57 100.00 KOSPI 금속 N N N N N 2395 25 2 1.05 3969595 1637 9.70 2400 2475 2380 3080 1660 2370 2424.92 0.79 0 29 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 365 -4.58 0.51 12 0.01 -523.00 4680.00 3345 20240910 -28.40 2350 20250305 1.91 2690 -10.97 20250205 2350 1.91 20250305 3345 -28.40 20240910 2350 1.91 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
9 20250306 090215 57 100.00 KOSPI 금속 N N N N N 2380 10 2 0.42 440810 183 1.08 2400 2470 2380 3080 1660 2370 2408.80 0.79 0 0 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 362 -4.55 0.51 12 0.00 -523.00 4680.00 3345 20240910 -28.85 2350 20250305 1.28 2690 -11.52 20250205 2350 1.28 20250305 3345 -28.85 20240910 2350 1.28 20250305 0.00 N 006570 1000 164 억 119847 N N 6 N 00 N
10 20250305 160214 57 100.00 KOSPI 신저가 금속 N N N N N 2370 15 2 0.64 40497239 16820 119.46 2375 2510 2350 3060 1650 2355 2407.68 0.78 0 378 2541 2447 2401 2307 2261 2425 2285 164 705 1000 1600 5 1 15225000 361 -4.53 0.51 12 0.11 -523.00 4680.00 3345 20240910 -29.15 2350 20250305 0.85 2690 -11.90 20250205 2350 0.85 20250305 3345 -29.15 20240910 2350 0.85 20250305 0.00 N 006570 1000 164 억 119503 N N 6 N 00 N
11 20250305 150215 57 100.00 KOSPI 신저가 금속 N N N N N 2390 35 2 1.49 36411929 15105 107.28 2375 2510 2350 3060 1650 2355 2410.59 0.78 0 1165 2541 2447 2401 2307 2261 2425 2285 164 705 1000 1600 5 1 15225000 364 -4.57 0.51 12 0.10 -523.00 4680.00 3345 20240910 -28.55 2350 20250305 1.70 2690 -11.15 20250205 2350 1.70 20250305 3345 -28.55 20240910 2350 1.70 20250305 0.00 N 006570 1000 164 억 119503 N N 6 N 00 N
12 20250305 140213 57 100.00 KOSPI 신저가 금속 N N N N N 2390 35 2 1.49 36373689 15089 107.17 2375 2510 2350 3060 1650 2355 2410.61 0.78 0 1155 2541 2447 2401 2307 2261 2425 2285 164 705 1000 1600 5 1 15225000 364 -4.57 0.51 12 0.10 -523.00 4680.00 3345 20240910 -28.55 2350 20250305 1.70 2690 -11.15 20250205 2350 1.70 20250305 3345 -28.55 20240910 2350 1.70 20250305 0.00 N 006570 1000 164 억 119503 N N 6 N 00 N