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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/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
20250312,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1092,8,2,0.74,61463370,55951,91.22,1081,1130,1079,1409,759,1084,1098.52,1.15,0,3047,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,382,-5.87,0.48,12,0.16,-186.00,2297.00,1799,20240906,-39.30,747,20241114,46.18,1468,-25.61,20250106,1063,2.73,20250311,1799,-39.30,20240906,747,46.18,20241114,0.51,N,002870,500,174 억,,402777,N,N,42,N,00,N
20250312,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1095,11,2,1.01,54387947,49488,80.69,1081,1130,1079,1409,759,1084,1099.01,1.15,0,2949,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,383,-5.89,0.48,12,0.14,-186.00,2297.00,1799,20240906,-39.13,747,20241114,46.59,1468,-25.41,20250106,1063,3.01,20250311,1799,-39.13,20240906,747,46.59,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1103,19,2,1.75,49678518,45207,73.71,1081,1130,1079,1409,759,1084,1098.91,1.15,0,2850,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,386,-5.93,0.48,12,0.13,-186.00,2297.00,1799,20240906,-38.69,747,20241114,47.66,1468,-24.86,20250106,1063,3.76,20250311,1799,-38.69,20240906,747,47.66,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1107,23,2,2.12,43143305,39268,64.02,1081,1130,1079,1409,759,1084,1098.69,1.15,0,2977,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,387,-5.95,0.48,12,0.11,-186.00,2297.00,1799,20240906,-38.47,747,20241114,48.19,1468,-24.59,20250106,1063,4.14,20250311,1799,-38.47,20240906,747,48.19,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1109,25,2,2.31,39732677,36169,58.97,1081,1130,1079,1409,759,1084,1098.53,1.15,0,3040,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,388,-5.96,0.48,12,0.10,-186.00,2297.00,1799,20240906,-38.35,747,20241114,48.46,1468,-24.46,20250106,1063,4.33,20250311,1799,-38.35,20240906,747,48.46,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1111,27,2,2.49,33482508,30623,49.93,1081,1121,1079,1409,759,1084,1093.38,1.15,0,4606,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,388,-5.97,0.48,12,0.09,-186.00,2297.00,1799,20240906,-38.24,747,20241114,48.73,1468,-24.32,20250106,1063,4.52,20250311,1799,-38.24,20240906,747,48.73,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1092,8,2,0.74,10279408,9490,15.47,1081,1092,1079,1409,759,1084,1083.18,1.15,0,693,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,382,-5.87,0.48,12,0.03,-186.00,2297.00,1799,20240906,-39.30,747,20241114,46.18,1468,-25.61,20250106,1063,2.73,20250311,1799,-39.30,20240906,747,46.18,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1081,-3,5,-0.28,3243,3,0.00,1081,1081,1081,1409,759,1084,1081.00,1.15,0,0,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,378,-5.81,0.47,12,0.00,-186.00,2297.00,1799,20240906,-39.91,747,20241114,44.71,1468,-26.36,20250106,1063,1.69,20250311,1799,-39.91,20240906,747,44.71,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250311,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1084,-9,5,-0.82,66394442,61333,37.06,1080,1130,1063,1420,766,1093,1082.52,1.14,0,2176,1175,1134,1107,1066,1039,1120,1052,175,327,500,720,1,1,34958700,379,-5.83,0.47,12,0.18,-186.00,2297.00,1799,20240906,-39.74,747,20241114,45.11,1468,-26.16,20250106,1063,1.98,20250311,1799,-39.74,20240906,747,45.11,20241114,0.52,N,002870,500,174 억,,400098,N,N,5,N,00,N
20250311,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1086,-7,5,-0.64,62304814,57569,34.79,1080,1130,1063,1420,766,1093,1082.26,1.14,0,3364,1175,1134,1107,1066,1039,1120,1052,175,327,500,720,1,1,34958700,380,-5.84,0.47,12,0.16,-186.00,2297.00,1799,20240906,-39.63,747,20241114,45.38,1468,-26.02,20250106,1063,2.16,20250311,1799,-39.63,20240906,747,45.38,20241114,0.52,N,002870,500,174 억,,400098,N,N,5,N,00,N
20250311,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1093,0,3,0.00,60826811,56210,33.97,1080,1130,1063,1420,766,1093,1082.14,1.14,0,3019,1175,1134,1107,1066,1039,1120,1052,175,327,500,720,1,1,34958700,382,-5.88,0.48,12,0.16,-186.00,2297.00,1799,20240906,-39.24,747,20241114,46.32,1468,-25.54,20250106,1063,2.82,20250311,1799,-39.24,20240906,747,46.32,20241114,0.52,N,002870,500,174 억,,400098,N,N,5,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 20250312 160137 57 100.00 KOSPI 유통 N N N N N 1092 8 2 0.74 61463370 55951 91.22 1081 1130 1079 1409 759 1084 1098.52 1.15 0 3047 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 382 -5.87 0.48 12 0.16 -186.00 2297.00 1799 20240906 -39.30 747 20241114 46.18 1468 -25.61 20250106 1063 2.73 20250311 1799 -39.30 20240906 747 46.18 20241114 0.51 N 002870 500 174 억 402777 N N 42 N 00 N
3 20250312 150137 57 100.00 KOSPI 유통 N N N N N 1095 11 2 1.01 54387947 49488 80.69 1081 1130 1079 1409 759 1084 1099.01 1.15 0 2949 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 383 -5.89 0.48 12 0.14 -186.00 2297.00 1799 20240906 -39.13 747 20241114 46.59 1468 -25.41 20250106 1063 3.01 20250311 1799 -39.13 20240906 747 46.59 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
4 20250312 140137 57 100.00 KOSPI 유통 N N N N N 1103 19 2 1.75 49678518 45207 73.71 1081 1130 1079 1409 759 1084 1098.91 1.15 0 2850 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 386 -5.93 0.48 12 0.13 -186.00 2297.00 1799 20240906 -38.69 747 20241114 47.66 1468 -24.86 20250106 1063 3.76 20250311 1799 -38.69 20240906 747 47.66 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
5 20250312 130137 57 100.00 KOSPI 유통 N N N N N 1107 23 2 2.12 43143305 39268 64.02 1081 1130 1079 1409 759 1084 1098.69 1.15 0 2977 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 387 -5.95 0.48 12 0.11 -186.00 2297.00 1799 20240906 -38.47 747 20241114 48.19 1468 -24.59 20250106 1063 4.14 20250311 1799 -38.47 20240906 747 48.19 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
6 20250312 120137 57 100.00 KOSPI 유통 N N N N N 1109 25 2 2.31 39732677 36169 58.97 1081 1130 1079 1409 759 1084 1098.53 1.15 0 3040 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 388 -5.96 0.48 12 0.10 -186.00 2297.00 1799 20240906 -38.35 747 20241114 48.46 1468 -24.46 20250106 1063 4.33 20250311 1799 -38.35 20240906 747 48.46 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
7 20250312 110137 57 100.00 KOSPI 유통 N N N N N 1111 27 2 2.49 33482508 30623 49.93 1081 1121 1079 1409 759 1084 1093.38 1.15 0 4606 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 388 -5.97 0.48 12 0.09 -186.00 2297.00 1799 20240906 -38.24 747 20241114 48.73 1468 -24.32 20250106 1063 4.52 20250311 1799 -38.24 20240906 747 48.73 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
8 20250312 100137 57 100.00 KOSPI 유통 N N N N N 1092 8 2 0.74 10279408 9490 15.47 1081 1092 1079 1409 759 1084 1083.18 1.15 0 693 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 382 -5.87 0.48 12 0.03 -186.00 2297.00 1799 20240906 -39.30 747 20241114 46.18 1468 -25.61 20250106 1063 2.73 20250311 1799 -39.30 20240906 747 46.18 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
9 20250312 090137 57 100.00 KOSPI 유통 N N N N N 1081 -3 5 -0.28 3243 3 0.00 1081 1081 1081 1409 759 1084 1081.00 1.15 0 0 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 378 -5.81 0.47 12 0.00 -186.00 2297.00 1799 20240906 -39.91 747 20241114 44.71 1468 -26.36 20250106 1063 1.69 20250311 1799 -39.91 20240906 747 44.71 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
10 20250311 160137 57 100.00 KOSPI 유통 N N N N N 1084 -9 5 -0.82 66394442 61333 37.06 1080 1130 1063 1420 766 1093 1082.52 1.14 0 2176 1175 1134 1107 1066 1039 1120 1052 175 327 500 720 1 1 34958700 379 -5.83 0.47 12 0.18 -186.00 2297.00 1799 20240906 -39.74 747 20241114 45.11 1468 -26.16 20250106 1063 1.98 20250311 1799 -39.74 20240906 747 45.11 20241114 0.52 N 002870 500 174 억 400098 N N 5 N 00 N
11 20250311 150137 57 100.00 KOSPI 유통 N N N N N 1086 -7 5 -0.64 62304814 57569 34.79 1080 1130 1063 1420 766 1093 1082.26 1.14 0 3364 1175 1134 1107 1066 1039 1120 1052 175 327 500 720 1 1 34958700 380 -5.84 0.47 12 0.16 -186.00 2297.00 1799 20240906 -39.63 747 20241114 45.38 1468 -26.02 20250106 1063 2.16 20250311 1799 -39.63 20240906 747 45.38 20241114 0.52 N 002870 500 174 억 400098 N N 5 N 00 N
12 20250311 140137 57 100.00 KOSPI 유통 N N N N N 1093 0 3 0.00 60826811 56210 33.97 1080 1130 1063 1420 766 1093 1082.14 1.14 0 3019 1175 1134 1107 1066 1039 1120 1052 175 327 500 720 1 1 34958700 382 -5.88 0.48 12 0.16 -186.00 2297.00 1799 20240906 -39.24 747 20241114 46.32 1468 -25.54 20250106 1063 2.82 20250311 1799 -39.24 20240906 747 46.32 20241114 0.52 N 002870 500 174 억 400098 N N 5 N 00 N