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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/price/prices-20250201.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
20250218,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,35,2,1.41,6246965,2507,23.06,2485,2530,2455,3230,1740,2485,2491.81,0.80,0,-307,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,384,-4.82,0.54,12,0.02,-523.00,4680.00,3345,20240910,-24.66,2405,20250214,4.78,2690,-6.32,20250205,2405,4.78,20250214,3345,-24.66,20240910,2405,4.78,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-20,5,-0.80,2156800,872,8.02,2485,2490,2455,3230,1740,2485,2473.39,0.80,0,-307,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,375,-4.71,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.31,2405,20250214,2.49,2690,-8.36,20250205,2405,2.49,20250214,3345,-26.31,20240910,2405,2.49,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,140221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-30,5,-1.21,2124755,859,7.90,2485,2490,2455,3230,1740,2485,2473.52,0.80,0,-314,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,374,-4.69,0.52,12,0.01,-523.00,4680.00,3345,20240910,-26.61,2405,20250214,2.08,2690,-8.74,20250205,2405,2.08,20250214,3345,-26.61,20240910,2405,2.08,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,130219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-5,5,-0.20,1388130,559,5.14,2485,2490,2460,3230,1740,2485,2483.24,0.80,0,-314,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,378,-4.74,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.86,2405,20250214,3.12,2690,-7.81,20250205,2405,3.12,20250214,3345,-25.86,20240910,2405,3.12,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,120220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-5,5,-0.20,1383170,557,5.12,2485,2490,2460,3230,1740,2485,2483.25,0.80,0,-314,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,378,-4.74,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.86,2405,20250214,3.12,2690,-7.81,20250205,2405,3.12,20250214,3345,-25.86,20240910,2405,3.12,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-10,5,-0.40,1341010,540,4.97,2485,2490,2460,3230,1740,2485,2483.35,0.80,0,-314,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,377,-4.73,0.53,12,0.00,-523.00,4680.00,3345,20240910,-26.01,2405,20250214,2.91,2690,-7.99,20250205,2405,2.91,20250214,3345,-26.01,20240910,2405,2.91,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,0,3,0.00,1040160,418,3.84,2485,2490,2465,3230,1740,2485,2488.42,0.80,0,-314,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,378,-4.75,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.71,2405,20250214,3.33,2690,-7.62,20250205,2405,3.33,20250214,3345,-25.71,20240910,2405,3.33,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250218,090220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,5,2,0.20,814185,327,3.01,2485,2490,2485,3230,1740,2485,2489.86,0.80,0,-316,2538,2511,2463,2436,2388,2525,2450,164,745,1000,1680,5,1,15225000,379,-4.76,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.56,2405,20250214,3.53,2690,-7.43,20250205,2405,3.53,20250214,3345,-25.56,20240910,2405,3.53,20250214,0.00,N,006570,1000,164 억,,121080,N,N,5,N,00,N
20250217,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,75,2,3.11,26552665,10873,42.50,2415,2490,2415,3130,1690,2410,2442.07,0.78,0,1660,2566,2487,2446,2367,2326,2467,2347,164,720,1000,1630,5,1,15225000,378,-4.75,0.53,12,0.07,-523.00,4680.00,3345,20240910,-25.71,2405,20250214,3.33,2690,-7.62,20250205,2405,3.33,20250214,3345,-25.71,20240910,2405,3.33,20250214,0.00,N,006570,1000,164 억,,119420,N,N,5,N,00,N
20250217,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,45,2,1.87,26044205,10668,41.70,2415,2475,2415,3130,1690,2410,2441.34,0.78,0,1660,2566,2487,2446,2367,2326,2467,2347,164,720,1000,1630,5,1,15225000,374,-4.69,0.52,12,0.07,-523.00,4680.00,3345,20240910,-26.61,2405,20250214,2.08,2690,-8.74,20250205,2405,2.08,20250214,3345,-26.61,20240910,2405,2.08,20250214,0.00,N,006570,1000,164 억,,119420,N,N,11,N,00,N
20250217,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,55,2,2.28,25965345,10636,41.57,2415,2475,2415,3130,1690,2410,2441.27,0.78,0,1658,2566,2487,2446,2367,2326,2467,2347,164,720,1000,1630,5,1,15225000,375,-4.71,0.53,12,0.07,-523.00,4680.00,3345,20240910,-26.31,2405,20250214,2.49,2690,-8.36,20250205,2405,2.49,20250214,3345,-26.31,20240910,2405,2.49,20250214,0.00,N,006570,1000,164 억,,119420,N,N,11,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 20250218 160220 57 100.00 KOSPI 금속 N N N N N 2520 35 2 1.41 6246965 2507 23.06 2485 2530 2455 3230 1740 2485 2491.81 0.80 0 -307 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 384 -4.82 0.54 12 0.02 -523.00 4680.00 3345 20240910 -24.66 2405 20250214 4.78 2690 -6.32 20250205 2405 4.78 20250214 3345 -24.66 20240910 2405 4.78 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
3 20250218 150220 57 100.00 KOSPI 금속 N N N N N 2465 -20 5 -0.80 2156800 872 8.02 2485 2490 2455 3230 1740 2485 2473.39 0.80 0 -307 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 375 -4.71 0.53 12 0.01 -523.00 4680.00 3345 20240910 -26.31 2405 20250214 2.49 2690 -8.36 20250205 2405 2.49 20250214 3345 -26.31 20240910 2405 2.49 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
4 20250218 140221 57 100.00 KOSPI 금속 N N N N N 2455 -30 5 -1.21 2124755 859 7.90 2485 2490 2455 3230 1740 2485 2473.52 0.80 0 -314 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 374 -4.69 0.52 12 0.01 -523.00 4680.00 3345 20240910 -26.61 2405 20250214 2.08 2690 -8.74 20250205 2405 2.08 20250214 3345 -26.61 20240910 2405 2.08 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
5 20250218 130219 57 100.00 KOSPI 금속 N N N N N 2480 -5 5 -0.20 1388130 559 5.14 2485 2490 2460 3230 1740 2485 2483.24 0.80 0 -314 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 378 -4.74 0.53 12 0.00 -523.00 4680.00 3345 20240910 -25.86 2405 20250214 3.12 2690 -7.81 20250205 2405 3.12 20250214 3345 -25.86 20240910 2405 3.12 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
6 20250218 120220 57 100.00 KOSPI 금속 N N N N N 2480 -5 5 -0.20 1383170 557 5.12 2485 2490 2460 3230 1740 2485 2483.25 0.80 0 -314 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 378 -4.74 0.53 12 0.00 -523.00 4680.00 3345 20240910 -25.86 2405 20250214 3.12 2690 -7.81 20250205 2405 3.12 20250214 3345 -25.86 20240910 2405 3.12 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
7 20250218 110220 57 100.00 KOSPI 금속 N N N N N 2475 -10 5 -0.40 1341010 540 4.97 2485 2490 2460 3230 1740 2485 2483.35 0.80 0 -314 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 377 -4.73 0.53 12 0.00 -523.00 4680.00 3345 20240910 -26.01 2405 20250214 2.91 2690 -7.99 20250205 2405 2.91 20250214 3345 -26.01 20240910 2405 2.91 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
8 20250218 100220 57 100.00 KOSPI 금속 N N N N N 2485 0 3 0.00 1040160 418 3.84 2485 2490 2465 3230 1740 2485 2488.42 0.80 0 -314 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 378 -4.75 0.53 12 0.00 -523.00 4680.00 3345 20240910 -25.71 2405 20250214 3.33 2690 -7.62 20250205 2405 3.33 20250214 3345 -25.71 20240910 2405 3.33 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
9 20250218 090220 57 100.00 KOSPI 금속 N N N N N 2490 5 2 0.20 814185 327 3.01 2485 2490 2485 3230 1740 2485 2489.86 0.80 0 -316 2538 2511 2463 2436 2388 2525 2450 164 745 1000 1680 5 1 15225000 379 -4.76 0.53 12 0.00 -523.00 4680.00 3345 20240910 -25.56 2405 20250214 3.53 2690 -7.43 20250205 2405 3.53 20250214 3345 -25.56 20240910 2405 3.53 20250214 0.00 N 006570 1000 164 억 121080 N N 5 N 00 N
10 20250217 160220 57 100.00 KOSPI 금속 N N N N N 2485 75 2 3.11 26552665 10873 42.50 2415 2490 2415 3130 1690 2410 2442.07 0.78 0 1660 2566 2487 2446 2367 2326 2467 2347 164 720 1000 1630 5 1 15225000 378 -4.75 0.53 12 0.07 -523.00 4680.00 3345 20240910 -25.71 2405 20250214 3.33 2690 -7.62 20250205 2405 3.33 20250214 3345 -25.71 20240910 2405 3.33 20250214 0.00 N 006570 1000 164 억 119420 N N 5 N 00 N
11 20250217 150220 57 100.00 KOSPI 금속 N N N N N 2455 45 2 1.87 26044205 10668 41.70 2415 2475 2415 3130 1690 2410 2441.34 0.78 0 1660 2566 2487 2446 2367 2326 2467 2347 164 720 1000 1630 5 1 15225000 374 -4.69 0.52 12 0.07 -523.00 4680.00 3345 20240910 -26.61 2405 20250214 2.08 2690 -8.74 20250205 2405 2.08 20250214 3345 -26.61 20240910 2405 2.08 20250214 0.00 N 006570 1000 164 억 119420 N N 11 N 00 N
12 20250217 140219 57 100.00 KOSPI 금속 N N N N N 2465 55 2 2.28 25965345 10636 41.57 2415 2475 2415 3130 1690 2410 2441.27 0.78 0 1658 2566 2487 2446 2367 2326 2467 2347 164 720 1000 1630 5 1 15225000 375 -4.71 0.53 12 0.07 -523.00 4680.00 3345 20240910 -26.31 2405 20250214 2.49 2690 -8.36 20250205 2405 2.49 20250214 3345 -26.31 20240910 2405 2.49 20250214 0.00 N 006570 1000 164 억 119420 N N 11 N 00 N