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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,20,2,0.86,7093060,3030,14.91,2385,2385,2325,3015,1625,2320,2340.94,0.80,0,-510,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,356,-4.47,0.50,12,0.02,-523.00,4680.00,3345,20240910,-30.04,2320,20250320,0.86,2690,-13.01,20250205,2320,0.86,20250320,3345,-30.04,20240910,2320,0.86,20250320,0.00,N,006570,1000,164 억,,121169,N,N,27,N,00,N
20250321,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,25,2,1.08,6589940,2815,13.85,2385,2385,2325,3015,1625,2320,2341.01,0.80,0,-387,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,357,-4.48,0.50,12,0.02,-523.00,4680.00,3345,20240910,-29.90,2320,20250320,1.08,2690,-12.83,20250205,2320,1.08,20250320,3345,-29.90,20240910,2320,1.08,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250321,140221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,40,2,1.72,6587595,2814,13.85,2385,2385,2325,3015,1625,2320,2341.01,0.80,0,-386,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,359,-4.51,0.50,12,0.02,-523.00,4680.00,3345,20240910,-29.45,2320,20250320,1.72,2690,-12.27,20250205,2320,1.72,20250320,3345,-29.45,20240910,2320,1.72,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250321,130221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,25,2,1.08,4566070,1952,9.61,2385,2385,2325,3015,1625,2320,2339.18,0.80,0,-386,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,357,-4.48,0.50,12,0.01,-523.00,4680.00,3345,20240910,-29.90,2320,20250320,1.08,2690,-12.83,20250205,2320,1.08,20250320,3345,-29.90,20240910,2320,1.08,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250321,120223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,25,2,1.08,4566070,1952,9.61,2385,2385,2325,3015,1625,2320,2339.18,0.80,0,-386,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,357,-4.48,0.50,12,0.01,-523.00,4680.00,3345,20240910,-29.90,2320,20250320,1.08,2690,-12.83,20250205,2320,1.08,20250320,3345,-29.90,20240910,2320,1.08,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250321,110221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,40,2,1.72,4561380,1950,9.60,2385,2385,2325,3015,1625,2320,2339.17,0.80,0,-388,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,359,-4.51,0.50,12,0.01,-523.00,4680.00,3345,20240910,-29.45,2320,20250320,1.72,2690,-12.27,20250205,2320,1.72,20250320,3345,-29.45,20240910,2320,1.72,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250321,100222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,35,2,1.51,3352745,1440,7.09,2385,2385,2325,3015,1625,2320,2328.30,0.80,0,-130,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,359,-4.50,0.50,12,0.01,-523.00,4680.00,3345,20240910,-29.60,2320,20250320,1.51,2690,-12.45,20250205,2320,1.51,20250320,3345,-29.60,20240910,2320,1.51,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250321,090223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,65,2,2.80,121635,51,0.25,2385,2385,2385,3015,1625,2320,2385.00,0.80,0,-34,2573,2446,2383,2256,2193,2415,2225,164,695,1000,1570,5,1,15225000,363,-4.56,0.51,12,0.00,-523.00,4680.00,3345,20240910,-28.70,2320,20250320,2.80,2690,-11.34,20250205,2320,2.80,20250320,3345,-28.70,20240910,2320,2.80,20250320,0.00,N,006570,1000,164 억,,121169,N,N,3,N,00,N
20250320,160220,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2320,-120,5,-4.92,48483565,20320,341.28,2440,2510,2320,3170,1710,2440,2386.01,0.79,0,677,2516,2477,2451,2412,2386,2465,2400,164,730,1000,1650,5,1,15225000,353,-4.44,0.50,12,0.13,-523.00,4680.00,3345,20240910,-30.64,2320,20250320,0.00,2690,-13.75,20250205,2320,0.00,20250320,3345,-30.64,20240910,2320,0.00,20250320,0.00,N,006570,1000,164 억,,120696,N,N,3,N,00,N
20250320,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,-55,5,-2.25,36733970,15320,257.31,2440,2510,2360,3170,1710,2440,2397.78,0.79,0,723,2516,2477,2451,2412,2386,2465,2400,164,730,1000,1650,5,1,15225000,363,-4.56,0.51,12,0.10,-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,,120696,N,N,2,N,00,N
20250320,140222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2390,-50,5,-2.05,36302190,15139,254.27,2440,2510,2360,3170,1710,2440,2397.93,0.79,0,713,2516,2477,2451,2412,2386,2465,2400,164,730,1000,1650,5,1,15225000,364,-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,,120696,N,N,2,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 20250321 160221 57 100.00 KOSPI 금속 N N N N N 2340 20 2 0.86 7093060 3030 14.91 2385 2385 2325 3015 1625 2320 2340.94 0.80 0 -510 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 356 -4.47 0.50 12 0.02 -523.00 4680.00 3345 20240910 -30.04 2320 20250320 0.86 2690 -13.01 20250205 2320 0.86 20250320 3345 -30.04 20240910 2320 0.86 20250320 0.00 N 006570 1000 164 억 121169 N N 27 N 00 N
3 20250321 150221 57 100.00 KOSPI 금속 N N N N N 2345 25 2 1.08 6589940 2815 13.85 2385 2385 2325 3015 1625 2320 2341.01 0.80 0 -387 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 357 -4.48 0.50 12 0.02 -523.00 4680.00 3345 20240910 -29.90 2320 20250320 1.08 2690 -12.83 20250205 2320 1.08 20250320 3345 -29.90 20240910 2320 1.08 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
4 20250321 140221 57 100.00 KOSPI 금속 N N N N N 2360 40 2 1.72 6587595 2814 13.85 2385 2385 2325 3015 1625 2320 2341.01 0.80 0 -386 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 359 -4.51 0.50 12 0.02 -523.00 4680.00 3345 20240910 -29.45 2320 20250320 1.72 2690 -12.27 20250205 2320 1.72 20250320 3345 -29.45 20240910 2320 1.72 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
5 20250321 130221 57 100.00 KOSPI 금속 N N N N N 2345 25 2 1.08 4566070 1952 9.61 2385 2385 2325 3015 1625 2320 2339.18 0.80 0 -386 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 357 -4.48 0.50 12 0.01 -523.00 4680.00 3345 20240910 -29.90 2320 20250320 1.08 2690 -12.83 20250205 2320 1.08 20250320 3345 -29.90 20240910 2320 1.08 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
6 20250321 120223 57 100.00 KOSPI 금속 N N N N N 2345 25 2 1.08 4566070 1952 9.61 2385 2385 2325 3015 1625 2320 2339.18 0.80 0 -386 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 357 -4.48 0.50 12 0.01 -523.00 4680.00 3345 20240910 -29.90 2320 20250320 1.08 2690 -12.83 20250205 2320 1.08 20250320 3345 -29.90 20240910 2320 1.08 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
7 20250321 110221 57 100.00 KOSPI 금속 N N N N N 2360 40 2 1.72 4561380 1950 9.60 2385 2385 2325 3015 1625 2320 2339.17 0.80 0 -388 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 359 -4.51 0.50 12 0.01 -523.00 4680.00 3345 20240910 -29.45 2320 20250320 1.72 2690 -12.27 20250205 2320 1.72 20250320 3345 -29.45 20240910 2320 1.72 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
8 20250321 100222 57 100.00 KOSPI 금속 N N N N N 2355 35 2 1.51 3352745 1440 7.09 2385 2385 2325 3015 1625 2320 2328.30 0.80 0 -130 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 359 -4.50 0.50 12 0.01 -523.00 4680.00 3345 20240910 -29.60 2320 20250320 1.51 2690 -12.45 20250205 2320 1.51 20250320 3345 -29.60 20240910 2320 1.51 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
9 20250321 090223 57 100.00 KOSPI 금속 N N N N N 2385 65 2 2.80 121635 51 0.25 2385 2385 2385 3015 1625 2320 2385.00 0.80 0 -34 2573 2446 2383 2256 2193 2415 2225 164 695 1000 1570 5 1 15225000 363 -4.56 0.51 12 0.00 -523.00 4680.00 3345 20240910 -28.70 2320 20250320 2.80 2690 -11.34 20250205 2320 2.80 20250320 3345 -28.70 20240910 2320 2.80 20250320 0.00 N 006570 1000 164 억 121169 N N 3 N 00 N
10 20250320 160220 57 100.00 KOSPI 신저가 금속 N N N N N 2320 -120 5 -4.92 48483565 20320 341.28 2440 2510 2320 3170 1710 2440 2386.01 0.79 0 677 2516 2477 2451 2412 2386 2465 2400 164 730 1000 1650 5 1 15225000 353 -4.44 0.50 12 0.13 -523.00 4680.00 3345 20240910 -30.64 2320 20250320 0.00 2690 -13.75 20250205 2320 0.00 20250320 3345 -30.64 20240910 2320 0.00 20250320 0.00 N 006570 1000 164 억 120696 N N 3 N 00 N
11 20250320 150222 57 100.00 KOSPI 금속 N N N N N 2385 -55 5 -2.25 36733970 15320 257.31 2440 2510 2360 3170 1710 2440 2397.78 0.79 0 723 2516 2477 2451 2412 2386 2465 2400 164 730 1000 1650 5 1 15225000 363 -4.56 0.51 12 0.10 -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 120696 N N 2 N 00 N
12 20250320 140222 57 100.00 KOSPI 금속 N N N N N 2390 -50 5 -2.05 36302190 15139 254.27 2440 2510 2360 3170 1710 2440 2397.93 0.79 0 713 2516 2477 2451 2412 2386 2465 2400 164 730 1000 1650 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 120696 N N 2 N 00 N