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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,25,2,1.02,15638970,6387,37.88,2445,2490,2415,3175,1715,2445,2448.56,0.76,0,-122,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,376,-4.72,0.53,12,0.04,-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,,115913,N,N,44,N,00,N
20250313,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,35,2,1.43,15216565,6216,36.86,2445,2490,2415,3175,1715,2445,2447.97,0.76,0,-122,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,378,-4.74,0.53,12,0.04,-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,,115913,N,N,17,N,00,N
20250313,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-10,5,-0.41,2490780,1025,6.08,2445,2445,2415,3175,1715,2445,2430.03,0.76,0,-72,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,371,-4.66,0.52,12,0.01,-523.00,4680.00,3345,20240910,-27.20,2350,20250305,3.62,2690,-9.48,20250205,2350,3.62,20250305,3345,-27.20,20240910,2350,3.62,20250305,0.00,N,006570,1000,164 억,,115913,N,N,17,N,00,N
20250313,130219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,460305,190,1.13,2445,2445,2415,3175,1715,2445,2422.66,0.76,0,-41,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,370,-4.65,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.35,2350,20250305,3.40,2690,-9.67,20250205,2350,3.40,20250305,3345,-27.35,20240910,2350,3.40,20250305,0.00,N,006570,1000,164 억,,115913,N,N,17,N,00,N
20250313,120218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2415,-30,5,-1.23,92200,38,0.23,2445,2445,2415,3175,1715,2445,2426.32,0.76,0,15,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,368,-4.62,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.80,2350,20250305,2.77,2690,-10.22,20250205,2350,2.77,20250305,3345,-27.80,20240910,2350,2.77,20250305,0.00,N,006570,1000,164 억,,115913,N,N,17,N,00,N
20250313,110218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,29305,12,0.07,2445,2445,2430,3175,1715,2445,2442.08,0.76,0,0,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,370,-4.65,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.35,2350,20250305,3.40,2690,-9.67,20250205,2350,3.40,20250305,3345,-27.35,20240910,2350,3.40,20250305,0.00,N,006570,1000,164 억,,115913,N,N,17,N,00,N
20250313,100218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,14670,6,0.04,2445,2445,2445,3175,1715,2445,2445.00,0.76,0,0,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.00,-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,,115913,N,N,17,N,00,N
20250313,090219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,0,0,0.00,0,0,0,3175,1715,2445,0.00,0.76,0,0,2525,2485,2450,2410,2375,2505,2430,164,730,1000,1660,5,1,15225000,372,-4.67,0.52,12,0.00,-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,,115913,N,N,17,N,00,N
20250312,160217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,35,2,1.45,41113305,16863,505.49,2415,2490,2415,3130,1690,2410,2438.08,0.79,0,57,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,372,-4.67,0.52,12,0.11,-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,,119896,N,N,17,N,00,N
20250312,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,50,2,2.07,39809680,16329,489.48,2415,2490,2415,3130,1690,2410,2437.97,0.79,0,58,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,375,-4.70,0.53,12,0.11,-523.00,4680.00,3345,20240910,-26.46,2350,20250305,4.68,2690,-8.55,20250205,2350,4.68,20250305,3345,-26.46,20240910,2350,4.68,20250305,0.00,N,006570,1000,164 억,,119896,N,N,3,N,00,N
20250312,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,40,2,1.66,38157825,15653,469.21,2415,2490,2415,3130,1690,2410,2437.73,0.79,0,58,2516,2462,2436,2382,2356,2450,2370,164,720,1000,1630,5,1,15225000,373,-4.68,0.52,12,0.10,-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,,119896,N,N,3,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 20250313 160218 57 100.00 KOSPI 금속 N N N N N 2470 25 2 1.02 15638970 6387 37.88 2445 2490 2415 3175 1715 2445 2448.56 0.76 0 -122 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 376 -4.72 0.53 12 0.04 -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 115913 N N 44 N 00 N
3 20250313 150219 57 100.00 KOSPI 금속 N N N N N 2480 35 2 1.43 15216565 6216 36.86 2445 2490 2415 3175 1715 2445 2447.97 0.76 0 -122 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 378 -4.74 0.53 12 0.04 -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 115913 N N 17 N 00 N
4 20250313 140218 57 100.00 KOSPI 금속 N N N N N 2435 -10 5 -0.41 2490780 1025 6.08 2445 2445 2415 3175 1715 2445 2430.03 0.76 0 -72 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 371 -4.66 0.52 12 0.01 -523.00 4680.00 3345 20240910 -27.20 2350 20250305 3.62 2690 -9.48 20250205 2350 3.62 20250305 3345 -27.20 20240910 2350 3.62 20250305 0.00 N 006570 1000 164 억 115913 N N 17 N 00 N
5 20250313 130219 57 100.00 KOSPI 금속 N N N N N 2430 -15 5 -0.61 460305 190 1.13 2445 2445 2415 3175 1715 2445 2422.66 0.76 0 -41 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 370 -4.65 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.35 2350 20250305 3.40 2690 -9.67 20250205 2350 3.40 20250305 3345 -27.35 20240910 2350 3.40 20250305 0.00 N 006570 1000 164 억 115913 N N 17 N 00 N
6 20250313 120218 57 100.00 KOSPI 금속 N N N N N 2415 -30 5 -1.23 92200 38 0.23 2445 2445 2415 3175 1715 2445 2426.32 0.76 0 15 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 368 -4.62 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.80 2350 20250305 2.77 2690 -10.22 20250205 2350 2.77 20250305 3345 -27.80 20240910 2350 2.77 20250305 0.00 N 006570 1000 164 억 115913 N N 17 N 00 N
7 20250313 110218 57 100.00 KOSPI 금속 N N N N N 2430 -15 5 -0.61 29305 12 0.07 2445 2445 2430 3175 1715 2445 2442.08 0.76 0 0 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 370 -4.65 0.52 12 0.00 -523.00 4680.00 3345 20240910 -27.35 2350 20250305 3.40 2690 -9.67 20250205 2350 3.40 20250305 3345 -27.35 20240910 2350 3.40 20250305 0.00 N 006570 1000 164 억 115913 N N 17 N 00 N
8 20250313 100218 57 100.00 KOSPI 금속 N N N N N 2445 0 3 0.00 14670 6 0.04 2445 2445 2445 3175 1715 2445 2445.00 0.76 0 0 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 372 -4.67 0.52 12 0.00 -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 115913 N N 17 N 00 N
9 20250313 090219 57 100.00 KOSPI 금속 N N N N N 2445 0 3 0.00 0 0 0.00 0 0 0 3175 1715 2445 0.00 0.76 0 0 2525 2485 2450 2410 2375 2505 2430 164 730 1000 1660 5 1 15225000 372 -4.67 0.52 12 0.00 -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 115913 N N 17 N 00 N
10 20250312 160217 57 100.00 KOSPI 금속 N N N N N 2445 35 2 1.45 41113305 16863 505.49 2415 2490 2415 3130 1690 2410 2438.08 0.79 0 57 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 372 -4.67 0.52 12 0.11 -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 119896 N N 17 N 00 N
11 20250312 150219 57 100.00 KOSPI 금속 N N N N N 2460 50 2 2.07 39809680 16329 489.48 2415 2490 2415 3130 1690 2410 2437.97 0.79 0 58 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 375 -4.70 0.53 12 0.11 -523.00 4680.00 3345 20240910 -26.46 2350 20250305 4.68 2690 -8.55 20250205 2350 4.68 20250305 3345 -26.46 20240910 2350 4.68 20250305 0.00 N 006570 1000 164 억 119896 N N 3 N 00 N
12 20250312 140218 57 100.00 KOSPI 금속 N N N N N 2450 40 2 1.66 38157825 15653 469.21 2415 2490 2415 3130 1690 2410 2437.73 0.79 0 58 2516 2462 2436 2382 2356 2450 2370 164 720 1000 1630 5 1 15225000 373 -4.68 0.52 12 0.10 -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 119896 N N 3 N 00 N