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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-5,5,-0.18,22310465,8109,295.19,2760,2800,2725,3585,1935,2760,2751.32,0.78,0,141,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,419,-5.27,0.59,12,0.05,-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,,118608,N,N,1,N,00,N
20241128,150232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2775,15,2,0.54,19067220,6932,252.35,2760,2800,2725,3585,1935,2760,2750.61,0.78,0,1206,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,422,-5.31,0.59,12,0.05,-523.00,4680.00,3345,20240910,-17.04,2535,20241018,9.47,3345,-17.04,20240910,2535,9.47,20241018,3345,-17.04,20240910,2535,9.47,20241018,0.00,N,006570,1000,164 억,,118608,N,N,0,N,00,N
20241128,140231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,0,3,0.00,18909855,6875,250.27,2760,2800,2725,3585,1935,2760,2750.52,0.78,0,1209,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,420,-5.28,0.59,12,0.05,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,118608,N,N,0,N,00,N
20241128,130229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,0,3,0.00,18896055,6870,250.09,2760,2800,2725,3585,1935,2760,2750.52,0.78,0,1209,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,420,-5.28,0.59,12,0.05,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,118608,N,N,0,N,00,N
20241128,120231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-5,5,-0.18,11607035,4231,154.02,2760,2785,2725,3585,1935,2760,2743.33,0.78,0,171,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,419,-5.27,0.59,12,0.03,-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,,118608,N,N,0,N,00,N
20241128,110231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-5,5,-0.18,11604280,4230,153.99,2760,2785,2725,3585,1935,2760,2743.33,0.78,0,171,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,419,-5.27,0.59,12,0.03,-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,,118608,N,N,0,N,00,N
20241128,100230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2735,-25,5,-0.91,9108250,3324,121.00,2760,2780,2725,3585,1935,2760,2740.15,0.78,0,178,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,416,-5.23,0.58,12,0.02,-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,,118608,N,N,0,N,00,N
20241128,090229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,0,3,0.00,41400,15,0.55,2760,2760,2760,3585,1935,2760,2760.00,0.78,0,-15,2910,2835,2785,2710,2660,2810,2685,164,825,1000,1870,5,1,15225000,420,-5.28,0.59,12,0.00,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,118608,N,N,0,N,00,N
20241127,160226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,-100,5,-3.50,7641410,2747,24.43,2860,2860,2735,3715,2005,2860,2781.73,0.78,0,152,2963,2911,2818,2766,2673,2937,2792,164,855,1000,1940,5,1,15225000,420,-5.28,0.59,12,0.02,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,118429,N,N,0,N,00,N
20241127,150228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2775,-85,5,-2.97,5323235,1908,16.97,2860,2860,2735,3715,2005,2860,2789.96,0.78,0,677,2963,2911,2818,2766,2673,2937,2792,164,855,1000,1940,5,1,15225000,422,-5.31,0.59,12,0.01,-523.00,4680.00,3345,20240910,-17.04,2535,20241018,9.47,3345,-17.04,20240910,2535,9.47,20241018,3345,-17.04,20240910,2535,9.47,20241018,0.00,N,006570,1000,164 억,,118429,N,N,0,N,00,N
20241127,140229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2785,-75,5,-2.62,5248195,1881,16.73,2860,2860,2735,3715,2005,2860,2790.11,0.78,0,682,2963,2911,2818,2766,2673,2937,2792,164,855,1000,1940,5,1,15225000,424,-5.33,0.60,12,0.01,-523.00,4680.00,3345,20240910,-16.74,2535,20241018,9.86,3345,-16.74,20240910,2535,9.86,20241018,3345,-16.74,20240910,2535,9.86,20241018,0.00,N,006570,1000,164 억,,118429,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 20241128 160227 57 100.00 KOSPI 기계 N N N N N 2755 -5 5 -0.18 22310465 8109 295.19 2760 2800 2725 3585 1935 2760 2751.32 0.78 0 141 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 419 -5.27 0.59 12 0.05 -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 118608 N N 1 N 00 N
3 20241128 150232 57 100.00 KOSPI 기계 N N N N N 2775 15 2 0.54 19067220 6932 252.35 2760 2800 2725 3585 1935 2760 2750.61 0.78 0 1206 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 422 -5.31 0.59 12 0.05 -523.00 4680.00 3345 20240910 -17.04 2535 20241018 9.47 3345 -17.04 20240910 2535 9.47 20241018 3345 -17.04 20240910 2535 9.47 20241018 0.00 N 006570 1000 164 억 118608 N N 0 N 00 N
4 20241128 140231 57 100.00 KOSPI 기계 N N N N N 2760 0 3 0.00 18909855 6875 250.27 2760 2800 2725 3585 1935 2760 2750.52 0.78 0 1209 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 420 -5.28 0.59 12 0.05 -523.00 4680.00 3345 20240910 -17.49 2535 20241018 8.88 3345 -17.49 20240910 2535 8.88 20241018 3345 -17.49 20240910 2535 8.88 20241018 0.00 N 006570 1000 164 억 118608 N N 0 N 00 N
5 20241128 130229 57 100.00 KOSPI 기계 N N N N N 2760 0 3 0.00 18896055 6870 250.09 2760 2800 2725 3585 1935 2760 2750.52 0.78 0 1209 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 420 -5.28 0.59 12 0.05 -523.00 4680.00 3345 20240910 -17.49 2535 20241018 8.88 3345 -17.49 20240910 2535 8.88 20241018 3345 -17.49 20240910 2535 8.88 20241018 0.00 N 006570 1000 164 억 118608 N N 0 N 00 N
6 20241128 120231 57 100.00 KOSPI 기계 N N N N N 2755 -5 5 -0.18 11607035 4231 154.02 2760 2785 2725 3585 1935 2760 2743.33 0.78 0 171 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 419 -5.27 0.59 12 0.03 -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 118608 N N 0 N 00 N
7 20241128 110231 57 100.00 KOSPI 기계 N N N N N 2755 -5 5 -0.18 11604280 4230 153.99 2760 2785 2725 3585 1935 2760 2743.33 0.78 0 171 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 419 -5.27 0.59 12 0.03 -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 118608 N N 0 N 00 N
8 20241128 100230 57 100.00 KOSPI 기계 N N N N N 2735 -25 5 -0.91 9108250 3324 121.00 2760 2780 2725 3585 1935 2760 2740.15 0.78 0 178 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 416 -5.23 0.58 12 0.02 -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 118608 N N 0 N 00 N
9 20241128 090229 57 100.00 KOSPI 기계 N N N N N 2760 0 3 0.00 41400 15 0.55 2760 2760 2760 3585 1935 2760 2760.00 0.78 0 -15 2910 2835 2785 2710 2660 2810 2685 164 825 1000 1870 5 1 15225000 420 -5.28 0.59 12 0.00 -523.00 4680.00 3345 20240910 -17.49 2535 20241018 8.88 3345 -17.49 20240910 2535 8.88 20241018 3345 -17.49 20240910 2535 8.88 20241018 0.00 N 006570 1000 164 억 118608 N N 0 N 00 N
10 20241127 160226 57 100.00 KOSPI 기계 N N N N N 2760 -100 5 -3.50 7641410 2747 24.43 2860 2860 2735 3715 2005 2860 2781.73 0.78 0 152 2963 2911 2818 2766 2673 2937 2792 164 855 1000 1940 5 1 15225000 420 -5.28 0.59 12 0.02 -523.00 4680.00 3345 20240910 -17.49 2535 20241018 8.88 3345 -17.49 20240910 2535 8.88 20241018 3345 -17.49 20240910 2535 8.88 20241018 0.00 N 006570 1000 164 억 118429 N N 0 N 00 N
11 20241127 150228 57 100.00 KOSPI 기계 N N N N N 2775 -85 5 -2.97 5323235 1908 16.97 2860 2860 2735 3715 2005 2860 2789.96 0.78 0 677 2963 2911 2818 2766 2673 2937 2792 164 855 1000 1940 5 1 15225000 422 -5.31 0.59 12 0.01 -523.00 4680.00 3345 20240910 -17.04 2535 20241018 9.47 3345 -17.04 20240910 2535 9.47 20241018 3345 -17.04 20240910 2535 9.47 20241018 0.00 N 006570 1000 164 억 118429 N N 0 N 00 N
12 20241127 140229 57 100.00 KOSPI 기계 N N N N N 2785 -75 5 -2.62 5248195 1881 16.73 2860 2860 2735 3715 2005 2860 2790.11 0.78 0 682 2963 2911 2818 2766 2673 2937 2792 164 855 1000 1940 5 1 15225000 424 -5.33 0.60 12 0.01 -523.00 4680.00 3345 20240910 -16.74 2535 20241018 9.86 3345 -16.74 20240910 2535 9.86 20241018 3345 -16.74 20240910 2535 9.86 20241018 0.00 N 006570 1000 164 억 118429 N N 0 N 00 N