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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160216,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2450,-20,5,-0.81,20484355,8480,277.85,2475,2485,2350,3210,1730,2470,2415.61,0.79,0,0,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,373,-4.68,0.52,12,0.06,-523.00,4680.00,3345,20240910,-26.76,2350,20250307,4.26,2690,-8.92,20250205,2350,4.26,20250307,3345,-26.76,20240910,2350,4.26,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250307,150217,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2460,-10,5,-0.40,20261405,8389,274.87,2475,2485,2350,3210,1730,2470,2415.23,0.79,0,0,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,375,-4.70,0.53,12,0.06,-523.00,4680.00,3345,20240910,-26.46,2350,20250307,4.68,2690,-8.55,20250205,2350,4.68,20250307,3345,-26.46,20240910,2350,4.68,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250307,140215,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2460,-10,5,-0.40,20177765,8355,273.75,2475,2485,2350,3210,1730,2470,2415.05,0.79,0,27,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,375,-4.70,0.53,12,0.05,-523.00,4680.00,3345,20240910,-26.46,2350,20250307,4.68,2690,-8.55,20250205,2350,4.68,20250307,3345,-26.46,20240910,2350,4.68,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250307,130216,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2435,-35,5,-1.42,15456265,6405,209.86,2475,2485,2350,3210,1730,2470,2413.16,0.79,0,53,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,371,-4.66,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.20,2350,20250307,3.62,2690,-9.48,20250205,2350,3.62,20250307,3345,-27.20,20240910,2350,3.62,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250307,120217,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2415,-55,5,-2.23,13719280,5689,186.40,2475,2485,2350,3210,1730,2470,2411.55,0.79,0,198,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,368,-4.62,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.80,2350,20250307,2.77,2690,-10.22,20250205,2350,2.77,20250307,3345,-27.80,20240910,2350,2.77,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250307,110216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,-10,5,-0.40,4246220,1727,56.59,2475,2485,2455,3210,1730,2470,2458.73,0.79,0,-83,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,375,-4.70,0.53,12,0.01,-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,,119901,N,N,2,N,00,N
20250307,100216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-15,5,-0.61,4177445,1699,55.67,2475,2485,2455,3210,1730,2470,2458.77,0.79,0,-81,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,374,-4.69,0.52,12,0.01,-523.00,4680.00,3345,20240910,-26.61,2350,20250305,4.47,2690,-8.74,20250205,2350,4.47,20250305,3345,-26.61,20240910,2350,4.47,20250305,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250307,090217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,15,2,0.61,66835,27,0.88,2475,2485,2475,3210,1730,2470,2475.37,0.79,0,0,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,378,-4.75,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.71,2350,20250305,5.74,2690,-7.62,20250205,2350,5.74,20250305,3345,-25.71,20240910,2350,5.74,20250305,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N
20250306,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,100,2,4.22,7359315,3052,18.08,2400,2475,2380,3080,1660,2370,2411.31,0.79,0,64,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,376,-4.72,0.53,12,0.02,-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,,119847,N,N,2,N,00,N
20250306,150215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,15,2,0.63,5166855,2138,12.67,2400,2475,2380,3080,1660,2370,2416.68,0.79,0,80,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,363,-4.56,0.51,12,0.01,-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,,119847,N,N,6,N,00,N
20250306,140216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,15,2,0.63,5035680,2083,12.34,2400,2475,2380,3080,1660,2370,2417.51,0.79,0,80,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,363,-4.56,0.51,12,0.01,-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,,119847,N,N,6,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 20250307 160216 57 100.00 KOSPI 신저가 금속 N N N N N 2450 -20 5 -0.81 20484355 8480 277.85 2475 2485 2350 3210 1730 2470 2415.61 0.79 0 0 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 373 -4.68 0.52 12 0.06 -523.00 4680.00 3345 20240910 -26.76 2350 20250307 4.26 2690 -8.92 20250205 2350 4.26 20250307 3345 -26.76 20240910 2350 4.26 20250307 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
3 20250307 150217 57 100.00 KOSPI 신저가 금속 N N N N N 2460 -10 5 -0.40 20261405 8389 274.87 2475 2485 2350 3210 1730 2470 2415.23 0.79 0 0 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 375 -4.70 0.53 12 0.06 -523.00 4680.00 3345 20240910 -26.46 2350 20250307 4.68 2690 -8.55 20250205 2350 4.68 20250307 3345 -26.46 20240910 2350 4.68 20250307 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
4 20250307 140215 57 100.00 KOSPI 신저가 금속 N N N N N 2460 -10 5 -0.40 20177765 8355 273.75 2475 2485 2350 3210 1730 2470 2415.05 0.79 0 27 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 375 -4.70 0.53 12 0.05 -523.00 4680.00 3345 20240910 -26.46 2350 20250307 4.68 2690 -8.55 20250205 2350 4.68 20250307 3345 -26.46 20240910 2350 4.68 20250307 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
5 20250307 130216 57 100.00 KOSPI 신저가 금속 N N N N N 2435 -35 5 -1.42 15456265 6405 209.86 2475 2485 2350 3210 1730 2470 2413.16 0.79 0 53 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 371 -4.66 0.52 12 0.04 -523.00 4680.00 3345 20240910 -27.20 2350 20250307 3.62 2690 -9.48 20250205 2350 3.62 20250307 3345 -27.20 20240910 2350 3.62 20250307 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
6 20250307 120217 57 100.00 KOSPI 신저가 금속 N N N N N 2415 -55 5 -2.23 13719280 5689 186.40 2475 2485 2350 3210 1730 2470 2411.55 0.79 0 198 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 368 -4.62 0.52 12 0.04 -523.00 4680.00 3345 20240910 -27.80 2350 20250307 2.77 2690 -10.22 20250205 2350 2.77 20250307 3345 -27.80 20240910 2350 2.77 20250307 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
7 20250307 110216 57 100.00 KOSPI 금속 N N N N N 2460 -10 5 -0.40 4246220 1727 56.59 2475 2485 2455 3210 1730 2470 2458.73 0.79 0 -83 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 375 -4.70 0.53 12 0.01 -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 119901 N N 2 N 00 N
8 20250307 100216 57 100.00 KOSPI 금속 N N N N N 2455 -15 5 -0.61 4177445 1699 55.67 2475 2485 2455 3210 1730 2470 2458.77 0.79 0 -81 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 374 -4.69 0.52 12 0.01 -523.00 4680.00 3345 20240910 -26.61 2350 20250305 4.47 2690 -8.74 20250205 2350 4.47 20250305 3345 -26.61 20240910 2350 4.47 20250305 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
9 20250307 090217 57 100.00 KOSPI 금속 N N N N N 2485 15 2 0.61 66835 27 0.88 2475 2485 2475 3210 1730 2470 2475.37 0.79 0 0 2536 2502 2441 2407 2346 2520 2425 164 740 1000 1670 5 1 15225000 378 -4.75 0.53 12 0.00 -523.00 4680.00 3345 20240910 -25.71 2350 20250305 5.74 2690 -7.62 20250205 2350 5.74 20250305 3345 -25.71 20240910 2350 5.74 20250305 0.00 N 006570 1000 164 억 119901 N N 2 N 00 N
10 20250306 160215 57 100.00 KOSPI 금속 N N N N N 2470 100 2 4.22 7359315 3052 18.08 2400 2475 2380 3080 1660 2370 2411.31 0.79 0 64 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 376 -4.72 0.53 12 0.02 -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 119847 N N 2 N 00 N
11 20250306 150215 57 100.00 KOSPI 금속 N N N N N 2385 15 2 0.63 5166855 2138 12.67 2400 2475 2380 3080 1660 2370 2416.68 0.79 0 80 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 363 -4.56 0.51 12 0.01 -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 119847 N N 6 N 00 N
12 20250306 140216 57 100.00 KOSPI 금속 N N N N N 2385 15 2 0.63 5035680 2083 12.34 2400 2475 2380 3080 1660 2370 2417.51 0.79 0 80 2570 2470 2410 2310 2250 2440 2280 164 710 1000 1610 5 1 15225000 363 -4.56 0.51 12 0.01 -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 119847 N N 6 N 00 N