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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/price/prices-20241101.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
20241121,160217,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2745,75,2,2.81,28899385,10505,122.21,2670,2845,2670,3470,1870,2670,2751.01,0.78,0,-8,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,418,-5.25,0.59,12,0.07,-523.00,4680.00,3345,20240910,-17.94,2535,20241018,8.28,3345,-17.94,20240910,2535,8.28,20241018,3345,-17.94,20240910,2535,8.28,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,150221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2725,55,2,2.06,27534095,10002,116.36,2670,2845,2670,3470,1870,2670,2752.86,0.78,0,-10,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,415,-5.21,0.58,12,0.07,-523.00,4680.00,3345,20240910,-18.54,2535,20241018,7.50,3345,-18.54,20240910,2535,7.50,20241018,3345,-18.54,20240910,2535,7.50,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,140221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2725,55,2,2.06,27188900,9876,114.89,2670,2845,2670,3470,1870,2670,2753.03,0.78,0,-14,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,415,-5.21,0.58,12,0.06,-523.00,4680.00,3345,20240910,-18.54,2535,20241018,7.50,3345,-18.54,20240910,2535,7.50,20241018,3345,-18.54,20240910,2535,7.50,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,130221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2735,65,2,2.43,27117830,9850,114.59,2670,2845,2670,3470,1870,2670,2753.08,0.78,0,2,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,416,-5.23,0.58,12,0.06,-523.00,4680.00,3345,20240910,-18.24,2535,20241018,7.89,3345,-18.24,20240910,2535,7.89,20241018,3345,-18.24,20240910,2535,7.89,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,120219,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,85,2,3.18,24810885,9006,104.77,2670,2845,2670,3470,1870,2670,2754.93,0.78,0,0,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,419,-5.27,0.59,12,0.06,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,110219,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,85,2,3.18,24676810,8957,104.20,2670,2845,2670,3470,1870,2670,2755.03,0.78,0,-3,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,419,-5.27,0.59,12,0.06,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,100219,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2710,40,2,1.50,13175670,4800,55.84,2670,2785,2670,3470,1870,2670,2744.93,0.78,0,249,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,413,-5.18,0.58,12,0.03,-523.00,4680.00,3345,20240910,-18.98,2535,20241018,6.90,3345,-18.98,20240910,2535,6.90,20241018,3345,-18.98,20240910,2535,6.90,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241121,090219,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2670,0,3,0.00,85440,32,0.37,2670,2670,2670,3470,1870,2670,2670.00,0.78,0,-31,2833,2751,2703,2621,2573,2727,2597,164,800,1000,1810,5,1,15225000,407,-5.11,0.57,12,0.00,-523.00,4680.00,3345,20240910,-20.18,2535,20241018,5.33,3345,-20.18,20240910,2535,5.33,20241018,3345,-20.18,20240910,2535,5.33,20241018,0.00,N,006570,1000,164 억,,118827,N,N,0,N,00,N
20241120,160218,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2670,-70,5,-2.55,23192490,8596,169.61,2740,2785,2655,3560,1920,2740,2698.59,0.78,0,-158,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,407,-5.11,0.57,12,0.06,-523.00,4680.00,3345,20240910,-20.18,2535,20241018,5.33,3345,-20.18,20240910,2535,5.33,20241018,3345,-20.18,20240910,2535,5.33,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N
20241120,150220,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2710,-30,5,-1.09,20749720,7684,151.62,2740,2785,2655,3560,1920,2740,2700.38,0.78,0,29,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,413,-5.18,0.58,12,0.05,-523.00,4680.00,3345,20240910,-18.98,2535,20241018,6.90,3345,-18.98,20240910,2535,6.90,20241018,3345,-18.98,20240910,2535,6.90,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N
20241120,140221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2700,-40,5,-1.46,20337800,7532,148.62,2740,2785,2655,3560,1920,2740,2700.19,0.78,0,180,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,411,-5.16,0.58,12,0.05,-523.00,4680.00,3345,20240910,-19.28,2535,20241018,6.51,3345,-19.28,20240910,2535,6.51,20241018,3345,-19.28,20240910,2535,6.51,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,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 20241121 160217 57 100.00 KOSPI 기계 N N N N N 2745 75 2 2.81 28899385 10505 122.21 2670 2845 2670 3470 1870 2670 2751.01 0.78 0 -8 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 418 -5.25 0.59 12 0.07 -523.00 4680.00 3345 20240910 -17.94 2535 20241018 8.28 3345 -17.94 20240910 2535 8.28 20241018 3345 -17.94 20240910 2535 8.28 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
3 20241121 150221 57 100.00 KOSPI 기계 N N N N N 2725 55 2 2.06 27534095 10002 116.36 2670 2845 2670 3470 1870 2670 2752.86 0.78 0 -10 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 415 -5.21 0.58 12 0.07 -523.00 4680.00 3345 20240910 -18.54 2535 20241018 7.50 3345 -18.54 20240910 2535 7.50 20241018 3345 -18.54 20240910 2535 7.50 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
4 20241121 140221 57 100.00 KOSPI 기계 N N N N N 2725 55 2 2.06 27188900 9876 114.89 2670 2845 2670 3470 1870 2670 2753.03 0.78 0 -14 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 415 -5.21 0.58 12 0.06 -523.00 4680.00 3345 20240910 -18.54 2535 20241018 7.50 3345 -18.54 20240910 2535 7.50 20241018 3345 -18.54 20240910 2535 7.50 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
5 20241121 130221 57 100.00 KOSPI 기계 N N N N N 2735 65 2 2.43 27117830 9850 114.59 2670 2845 2670 3470 1870 2670 2753.08 0.78 0 2 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 416 -5.23 0.58 12 0.06 -523.00 4680.00 3345 20240910 -18.24 2535 20241018 7.89 3345 -18.24 20240910 2535 7.89 20241018 3345 -18.24 20240910 2535 7.89 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
6 20241121 120219 57 100.00 KOSPI 기계 N N N N N 2755 85 2 3.18 24810885 9006 104.77 2670 2845 2670 3470 1870 2670 2754.93 0.78 0 0 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 419 -5.27 0.59 12 0.06 -523.00 4680.00 3345 20240910 -17.64 2535 20241018 8.68 3345 -17.64 20240910 2535 8.68 20241018 3345 -17.64 20240910 2535 8.68 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
7 20241121 110219 57 100.00 KOSPI 기계 N N N N N 2755 85 2 3.18 24676810 8957 104.20 2670 2845 2670 3470 1870 2670 2755.03 0.78 0 -3 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 419 -5.27 0.59 12 0.06 -523.00 4680.00 3345 20240910 -17.64 2535 20241018 8.68 3345 -17.64 20240910 2535 8.68 20241018 3345 -17.64 20240910 2535 8.68 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
8 20241121 100219 57 100.00 KOSPI 기계 N N N N N 2710 40 2 1.50 13175670 4800 55.84 2670 2785 2670 3470 1870 2670 2744.93 0.78 0 249 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 413 -5.18 0.58 12 0.03 -523.00 4680.00 3345 20240910 -18.98 2535 20241018 6.90 3345 -18.98 20240910 2535 6.90 20241018 3345 -18.98 20240910 2535 6.90 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
9 20241121 090219 57 100.00 KOSPI 기계 N N N N N 2670 0 3 0.00 85440 32 0.37 2670 2670 2670 3470 1870 2670 2670.00 0.78 0 -31 2833 2751 2703 2621 2573 2727 2597 164 800 1000 1810 5 1 15225000 407 -5.11 0.57 12 0.00 -523.00 4680.00 3345 20240910 -20.18 2535 20241018 5.33 3345 -20.18 20240910 2535 5.33 20241018 3345 -20.18 20240910 2535 5.33 20241018 0.00 N 006570 1000 164 억 118827 N N 0 N 00 N
10 20241120 160218 57 100.00 KOSPI 기계 N N N N N 2670 -70 5 -2.55 23192490 8596 169.61 2740 2785 2655 3560 1920 2740 2698.59 0.78 0 -158 2880 2810 2775 2705 2670 2792 2687 164 820 1000 1860 5 1 15225000 407 -5.11 0.57 12 0.06 -523.00 4680.00 3345 20240910 -20.18 2535 20241018 5.33 3345 -20.18 20240910 2535 5.33 20241018 3345 -20.18 20240910 2535 5.33 20241018 0.00 N 006570 1000 164 억 118985 N N 0 N 00 N
11 20241120 150220 57 100.00 KOSPI 기계 N N N N N 2710 -30 5 -1.09 20749720 7684 151.62 2740 2785 2655 3560 1920 2740 2700.38 0.78 0 29 2880 2810 2775 2705 2670 2792 2687 164 820 1000 1860 5 1 15225000 413 -5.18 0.58 12 0.05 -523.00 4680.00 3345 20240910 -18.98 2535 20241018 6.90 3345 -18.98 20240910 2535 6.90 20241018 3345 -18.98 20240910 2535 6.90 20241018 0.00 N 006570 1000 164 억 118985 N N 0 N 00 N
12 20241120 140221 57 100.00 KOSPI 기계 N N N N N 2700 -40 5 -1.46 20337800 7532 148.62 2740 2785 2655 3560 1920 2740 2700.19 0.78 0 180 2880 2810 2775 2705 2670 2792 2687 164 820 1000 1860 5 1 15225000 411 -5.16 0.58 12 0.05 -523.00 4680.00 3345 20240910 -19.28 2535 20241018 6.51 3345 -19.28 20240910 2535 6.51 20241018 3345 -19.28 20240910 2535 6.51 20241018 0.00 N 006570 1000 164 억 118985 N N 0 N 00 N