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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1265,2,2,0.16,5623972508,4084271,78.21,1365,1501,1260,1641,885,1263,1377.04,0.60,0,-30996,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,442,-6.80,0.55,12,11.68,-186.00,2297.00,1799,20240906,-29.68,747,20241114,69.34,1501,-15.72,20250318,972,30.14,20250313,1799,-29.68,20240906,747,69.34,20241114,0.63,N,002870,500,174 억,,210359,N,N,31,N,00,N
20250318,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1267,4,2,0.32,5535902452,4014678,76.88,1365,1501,1260,1641,885,1263,1378.92,0.60,0,-27204,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,443,-6.81,0.55,12,11.48,-186.00,2297.00,1799,20240906,-29.57,747,20241114,69.61,1501,-15.59,20250318,972,30.35,20250313,1799,-29.57,20240906,747,69.61,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N
20250318,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1290,27,2,2.14,5399175062,3907452,74.83,1365,1501,1264,1641,885,1263,1381.76,0.60,0,-32735,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,451,-6.94,0.56,12,11.18,-186.00,2297.00,1799,20240906,-28.29,747,20241114,72.69,1501,-14.06,20250318,972,32.72,20250313,1799,-28.29,20240906,747,72.69,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N
20250318,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1286,23,2,1.82,5144679836,3709191,71.03,1365,1501,1285,1641,885,1263,1387.01,0.60,0,-34282,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,450,-6.91,0.56,12,10.61,-186.00,2297.00,1799,20240906,-28.52,747,20241114,72.16,1501,-14.32,20250318,972,32.30,20250313,1799,-28.52,20240906,747,72.16,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N
20250318,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1289,26,2,2.06,4995727504,3593568,68.82,1365,1501,1288,1641,885,1263,1390.19,0.60,0,-34378,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,451,-6.93,0.56,12,10.28,-186.00,2297.00,1799,20240906,-28.35,747,20241114,72.56,1501,-14.12,20250318,972,32.61,20250313,1799,-28.35,20240906,747,72.56,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N
20250318,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,37,2,2.93,4709785849,3374115,64.62,1365,1501,1290,1641,885,1263,1395.86,0.60,0,-26843,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,454,-6.99,0.57,12,9.65,-186.00,2297.00,1799,20240906,-27.74,747,20241114,74.03,1501,-13.39,20250318,972,33.74,20250313,1799,-27.74,20240906,747,74.03,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N
20250318,100139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1310,47,2,3.72,4134175044,2938216,56.27,1365,1501,1290,1641,885,1263,1407.04,0.60,0,-26634,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,458,-7.04,0.57,12,8.40,-186.00,2297.00,1799,20240906,-27.18,747,20241114,75.37,1501,-12.72,20250318,972,34.77,20250313,1799,-27.18,20240906,747,75.37,20241114,0.63,N,002870,500,174 억,,210359,N,N,9,N,00,N
20250318,090139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1500,237,2,18.76,1111723833,771427,14.77,1365,1501,1364,1641,885,1263,1441.13,0.60,0,124530,1603,1433,1330,1160,1057,1381,1108,175,378,500,830,1,1,34958700,524,-8.06,0.65,12,2.21,-186.00,2297.00,1799,20240906,-16.62,747,20241114,100.80,1501,-0.07,20250318,972,54.32,20250313,1799,-16.62,20240906,747,100.80,20241114,0.63,N,002870,500,174 억,,210359,Y,N,9,N,00,N
20250317,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1263,-61,5,-4.61,7127701906,5154866,130.30,1476,1500,1227,1721,927,1324,1382.79,1.04,0,-159235,1527,1425,1222,1120,917,1476,1171,175,397,500,870,1,1,34958700,442,-6.79,0.55,12,14.75,-186.00,2297.00,1799,20240906,-29.79,747,20241114,69.08,1500,-15.80,20250317,972,29.94,20250313,1799,-29.79,20240906,747,69.08,20241114,0.58,N,002870,500,174 억,,364687,N,N,9,N,00,N
20250317,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1255,-69,5,-5.21,6814099211,4903926,123.96,1476,1500,1253,1721,927,1324,1389.52,1.04,0,-184398,1527,1425,1222,1120,917,1476,1171,175,397,500,870,1,1,34958700,439,-6.75,0.55,12,14.03,-186.00,2297.00,1799,20240906,-30.24,747,20241114,68.01,1500,-16.33,20250317,972,29.12,20250313,1799,-30.24,20240906,747,68.01,20241114,0.58,N,002870,500,174 억,,364687,N,N,11,N,00,N
20250317,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1353,29,2,2.19,6381010929,4572302,115.57,1476,1500,1326,1721,927,1324,1395.58,1.04,0,-183822,1527,1425,1222,1120,917,1476,1171,175,397,500,870,1,1,34958700,473,-7.27,0.59,12,13.08,-186.00,2297.00,1799,20240906,-24.79,747,20241114,81.12,1500,-9.80,20250317,972,39.20,20250313,1799,-24.79,20240906,747,81.12,20241114,0.58,N,002870,500,174 억,,364687,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 20250318 160138 57 100.00 KOSPI 유통 N N N N N 1265 2 2 0.16 5623972508 4084271 78.21 1365 1501 1260 1641 885 1263 1377.04 0.60 0 -30996 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 442 -6.80 0.55 12 11.68 -186.00 2297.00 1799 20240906 -29.68 747 20241114 69.34 1501 -15.72 20250318 972 30.14 20250313 1799 -29.68 20240906 747 69.34 20241114 0.63 N 002870 500 174 억 210359 N N 31 N 00 N
3 20250318 150139 57 100.00 KOSPI 유통 N N N N N 1267 4 2 0.32 5535902452 4014678 76.88 1365 1501 1260 1641 885 1263 1378.92 0.60 0 -27204 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 443 -6.81 0.55 12 11.48 -186.00 2297.00 1799 20240906 -29.57 747 20241114 69.61 1501 -15.59 20250318 972 30.35 20250313 1799 -29.57 20240906 747 69.61 20241114 0.63 N 002870 500 174 억 210359 N N 9 N 00 N
4 20250318 140138 57 100.00 KOSPI 유통 N N N N N 1290 27 2 2.14 5399175062 3907452 74.83 1365 1501 1264 1641 885 1263 1381.76 0.60 0 -32735 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 451 -6.94 0.56 12 11.18 -186.00 2297.00 1799 20240906 -28.29 747 20241114 72.69 1501 -14.06 20250318 972 32.72 20250313 1799 -28.29 20240906 747 72.69 20241114 0.63 N 002870 500 174 억 210359 N N 9 N 00 N
5 20250318 130138 57 100.00 KOSPI 유통 N N N N N 1286 23 2 1.82 5144679836 3709191 71.03 1365 1501 1285 1641 885 1263 1387.01 0.60 0 -34282 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 450 -6.91 0.56 12 10.61 -186.00 2297.00 1799 20240906 -28.52 747 20241114 72.16 1501 -14.32 20250318 972 32.30 20250313 1799 -28.52 20240906 747 72.16 20241114 0.63 N 002870 500 174 억 210359 N N 9 N 00 N
6 20250318 120138 57 100.00 KOSPI 유통 N N N N N 1289 26 2 2.06 4995727504 3593568 68.82 1365 1501 1288 1641 885 1263 1390.19 0.60 0 -34378 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 451 -6.93 0.56 12 10.28 -186.00 2297.00 1799 20240906 -28.35 747 20241114 72.56 1501 -14.12 20250318 972 32.61 20250313 1799 -28.35 20240906 747 72.56 20241114 0.63 N 002870 500 174 억 210359 N N 9 N 00 N
7 20250318 110138 57 100.00 KOSPI 유통 N N N N N 1300 37 2 2.93 4709785849 3374115 64.62 1365 1501 1290 1641 885 1263 1395.86 0.60 0 -26843 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 454 -6.99 0.57 12 9.65 -186.00 2297.00 1799 20240906 -27.74 747 20241114 74.03 1501 -13.39 20250318 972 33.74 20250313 1799 -27.74 20240906 747 74.03 20241114 0.63 N 002870 500 174 억 210359 N N 9 N 00 N
8 20250318 100139 57 100.00 KOSPI 유통 N N N N N 1310 47 2 3.72 4134175044 2938216 56.27 1365 1501 1290 1641 885 1263 1407.04 0.60 0 -26634 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 458 -7.04 0.57 12 8.40 -186.00 2297.00 1799 20240906 -27.18 747 20241114 75.37 1501 -12.72 20250318 972 34.77 20250313 1799 -27.18 20240906 747 75.37 20241114 0.63 N 002870 500 174 억 210359 N N 9 N 00 N
9 20250318 090139 57 100.00 KOSPI 유통 N N N N N 1500 237 2 18.76 1111723833 771427 14.77 1365 1501 1364 1641 885 1263 1441.13 0.60 0 124530 1603 1433 1330 1160 1057 1381 1108 175 378 500 830 1 1 34958700 524 -8.06 0.65 12 2.21 -186.00 2297.00 1799 20240906 -16.62 747 20241114 100.80 1501 -0.07 20250318 972 54.32 20250313 1799 -16.62 20240906 747 100.80 20241114 0.63 N 002870 500 174 억 210359 Y N 9 N 00 N
10 20250317 160139 57 100.00 KOSPI 유통 N N N N N 1263 -61 5 -4.61 7127701906 5154866 130.30 1476 1500 1227 1721 927 1324 1382.79 1.04 0 -159235 1527 1425 1222 1120 917 1476 1171 175 397 500 870 1 1 34958700 442 -6.79 0.55 12 14.75 -186.00 2297.00 1799 20240906 -29.79 747 20241114 69.08 1500 -15.80 20250317 972 29.94 20250313 1799 -29.79 20240906 747 69.08 20241114 0.58 N 002870 500 174 억 364687 N N 9 N 00 N
11 20250317 150138 57 100.00 KOSPI 유통 N N N N N 1255 -69 5 -5.21 6814099211 4903926 123.96 1476 1500 1253 1721 927 1324 1389.52 1.04 0 -184398 1527 1425 1222 1120 917 1476 1171 175 397 500 870 1 1 34958700 439 -6.75 0.55 12 14.03 -186.00 2297.00 1799 20240906 -30.24 747 20241114 68.01 1500 -16.33 20250317 972 29.12 20250313 1799 -30.24 20240906 747 68.01 20241114 0.58 N 002870 500 174 억 364687 N N 11 N 00 N
12 20250317 140138 57 100.00 KOSPI 유통 N N N N N 1353 29 2 2.19 6381010929 4572302 115.57 1476 1500 1326 1721 927 1324 1395.58 1.04 0 -183822 1527 1425 1222 1120 917 1476 1171 175 397 500 870 1 1 34958700 473 -7.27 0.59 12 13.08 -186.00 2297.00 1799 20240906 -24.79 747 20241114 81.12 1500 -9.80 20250317 972 39.20 20250313 1799 -24.79 20240906 747 81.12 20241114 0.58 N 002870 500 174 억 364687 N N 11 N 00 N