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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/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
20250228,160141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1168,6,2,0.52,84265095,71266,72.96,1162,1214,1151,1510,814,1162,1182.40,1.06,0,-6860,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,408,-6.28,0.51,12,0.20,-186.00,2297.00,1799,20240906,-35.08,747,20241114,56.36,1468,-20.44,20250106,1149,1.65,20250227,1799,-35.08,20240906,747,56.36,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1165,3,2,0.26,83040140,70216,71.88,1162,1214,1151,1510,814,1162,1182.64,1.06,0,-7025,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,407,-6.26,0.51,12,0.20,-186.00,2297.00,1799,20240906,-35.24,747,20241114,55.96,1468,-20.64,20250106,1149,1.39,20250227,1799,-35.24,20240906,747,55.96,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1175,13,2,1.12,71498805,60340,61.77,1162,1214,1151,1510,814,1162,1184.93,1.06,0,-10358,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,411,-6.32,0.51,12,0.17,-186.00,2297.00,1799,20240906,-34.69,747,20241114,57.30,1468,-19.96,20250106,1149,2.26,20250227,1799,-34.69,20240906,747,57.30,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,130142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,15,2,1.29,55138644,46368,47.47,1162,1214,1151,1510,814,1162,1189.15,1.06,0,-10045,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,411,-6.33,0.51,12,0.13,-186.00,2297.00,1799,20240906,-34.57,747,20241114,57.56,1468,-19.82,20250106,1149,2.44,20250227,1799,-34.57,20240906,747,57.56,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,120140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1188,26,2,2.24,43916267,36752,37.62,1162,1214,1151,1510,814,1162,1194.94,1.06,0,-11014,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,415,-6.39,0.52,12,0.11,-186.00,2297.00,1799,20240906,-33.96,747,20241114,59.04,1468,-19.07,20250106,1149,3.39,20250227,1799,-33.96,20240906,747,59.04,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,110141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1193,31,2,2.67,39611772,33147,33.93,1162,1214,1151,1510,814,1162,1195.03,1.06,0,-8321,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,417,-6.41,0.52,12,0.09,-186.00,2297.00,1799,20240906,-33.69,747,20241114,59.71,1468,-18.73,20250106,1149,3.83,20250227,1799,-33.69,20240906,747,59.71,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,15,2,1.29,26426945,22129,22.65,1162,1214,1151,1510,814,1162,1194.22,1.06,0,-4626,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,411,-6.33,0.51,12,0.06,-186.00,2297.00,1799,20240906,-34.57,747,20241114,57.56,1468,-19.82,20250106,1149,2.44,20250227,1799,-34.57,20240906,747,57.56,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250228,090142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1162,0,3,0.00,1887088,1624,1.66,1162,1162,1162,1510,814,1162,1162.00,1.06,0,-74,1221,1191,1170,1140,1119,1181,1130,175,348,500,760,1,1,34958700,406,-6.25,0.51,12,0.00,-186.00,2297.00,1799,20240906,-35.41,747,20241114,55.56,1468,-20.84,20250106,1149,1.13,20250227,1799,-35.41,20240906,747,55.56,20241114,0.54,N,002870,500,174 억,,371339,N,N,0,N,00,N
20250227,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1162,-35,5,-2.92,114665041,97681,138.12,1187,1200,1149,1556,838,1197,1173.87,1.05,0,2943,1249,1222,1202,1175,1155,1213,1166,175,359,500,790,1,1,34958700,406,-6.25,0.51,12,0.28,-186.00,2297.00,1799,20240906,-35.41,747,20241114,55.56,1468,-20.84,20250106,1149,1.13,20250227,1799,-35.41,20240906,747,55.56,20241114,0.54,N,002870,500,174 억,,367594,N,N,22,N,00,N
20250227,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1157,-40,5,-3.34,93610604,79422,112.30,1187,1200,1155,1556,838,1197,1178.65,1.05,0,161,1249,1222,1202,1175,1155,1213,1166,175,359,500,790,1,1,34958700,404,-6.22,0.50,12,0.23,-186.00,2297.00,1799,20240906,-35.69,747,20241114,54.89,1468,-21.19,20250106,1155,0.17,20250227,1799,-35.69,20240906,747,54.89,20241114,0.54,N,002870,500,174 억,,367594,N,N,22,N,00,N
20250227,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,-5,5,-0.42,27694452,23230,32.85,1187,1200,1183,1556,838,1197,1192.18,1.05,0,-2503,1249,1222,1202,1175,1155,1213,1166,175,359,500,790,1,1,34958700,417,-6.41,0.52,12,0.07,-186.00,2297.00,1799,20240906,-33.74,747,20241114,59.57,1468,-18.80,20250106,1177,1.27,20250224,1799,-33.74,20240906,747,59.57,20241114,0.54,N,002870,500,174 억,,367594,N,N,22,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 20250228 160141 57 100.00 KOSPI 유통 N N N N N 1168 6 2 0.52 84265095 71266 72.96 1162 1214 1151 1510 814 1162 1182.40 1.06 0 -6860 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 408 -6.28 0.51 12 0.20 -186.00 2297.00 1799 20240906 -35.08 747 20241114 56.36 1468 -20.44 20250106 1149 1.65 20250227 1799 -35.08 20240906 747 56.36 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
3 20250228 150141 57 100.00 KOSPI 유통 N N N N N 1165 3 2 0.26 83040140 70216 71.88 1162 1214 1151 1510 814 1162 1182.64 1.06 0 -7025 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 407 -6.26 0.51 12 0.20 -186.00 2297.00 1799 20240906 -35.24 747 20241114 55.96 1468 -20.64 20250106 1149 1.39 20250227 1799 -35.24 20240906 747 55.96 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
4 20250228 140141 57 100.00 KOSPI 유통 N N N N N 1175 13 2 1.12 71498805 60340 61.77 1162 1214 1151 1510 814 1162 1184.93 1.06 0 -10358 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 411 -6.32 0.51 12 0.17 -186.00 2297.00 1799 20240906 -34.69 747 20241114 57.30 1468 -19.96 20250106 1149 2.26 20250227 1799 -34.69 20240906 747 57.30 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
5 20250228 130142 57 100.00 KOSPI 유통 N N N N N 1177 15 2 1.29 55138644 46368 47.47 1162 1214 1151 1510 814 1162 1189.15 1.06 0 -10045 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 411 -6.33 0.51 12 0.13 -186.00 2297.00 1799 20240906 -34.57 747 20241114 57.56 1468 -19.82 20250106 1149 2.44 20250227 1799 -34.57 20240906 747 57.56 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
6 20250228 120140 57 100.00 KOSPI 유통 N N N N N 1188 26 2 2.24 43916267 36752 37.62 1162 1214 1151 1510 814 1162 1194.94 1.06 0 -11014 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 415 -6.39 0.52 12 0.11 -186.00 2297.00 1799 20240906 -33.96 747 20241114 59.04 1468 -19.07 20250106 1149 3.39 20250227 1799 -33.96 20240906 747 59.04 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
7 20250228 110141 57 100.00 KOSPI 유통 N N N N N 1193 31 2 2.67 39611772 33147 33.93 1162 1214 1151 1510 814 1162 1195.03 1.06 0 -8321 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 417 -6.41 0.52 12 0.09 -186.00 2297.00 1799 20240906 -33.69 747 20241114 59.71 1468 -18.73 20250106 1149 3.83 20250227 1799 -33.69 20240906 747 59.71 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
8 20250228 100141 57 100.00 KOSPI 유통 N N N N N 1177 15 2 1.29 26426945 22129 22.65 1162 1214 1151 1510 814 1162 1194.22 1.06 0 -4626 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 411 -6.33 0.51 12 0.06 -186.00 2297.00 1799 20240906 -34.57 747 20241114 57.56 1468 -19.82 20250106 1149 2.44 20250227 1799 -34.57 20240906 747 57.56 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
9 20250228 090142 57 100.00 KOSPI 유통 N N N N N 1162 0 3 0.00 1887088 1624 1.66 1162 1162 1162 1510 814 1162 1162.00 1.06 0 -74 1221 1191 1170 1140 1119 1181 1130 175 348 500 760 1 1 34958700 406 -6.25 0.51 12 0.00 -186.00 2297.00 1799 20240906 -35.41 747 20241114 55.56 1468 -20.84 20250106 1149 1.13 20250227 1799 -35.41 20240906 747 55.56 20241114 0.54 N 002870 500 174 억 371339 N N 0 N 00 N
10 20250227 160140 57 100.00 KOSPI 유통 N N N N N 1162 -35 5 -2.92 114665041 97681 138.12 1187 1200 1149 1556 838 1197 1173.87 1.05 0 2943 1249 1222 1202 1175 1155 1213 1166 175 359 500 790 1 1 34958700 406 -6.25 0.51 12 0.28 -186.00 2297.00 1799 20240906 -35.41 747 20241114 55.56 1468 -20.84 20250106 1149 1.13 20250227 1799 -35.41 20240906 747 55.56 20241114 0.54 N 002870 500 174 억 367594 N N 22 N 00 N
11 20250227 150141 57 100.00 KOSPI 유통 N N N N N 1157 -40 5 -3.34 93610604 79422 112.30 1187 1200 1155 1556 838 1197 1178.65 1.05 0 161 1249 1222 1202 1175 1155 1213 1166 175 359 500 790 1 1 34958700 404 -6.22 0.50 12 0.23 -186.00 2297.00 1799 20240906 -35.69 747 20241114 54.89 1468 -21.19 20250106 1155 0.17 20250227 1799 -35.69 20240906 747 54.89 20241114 0.54 N 002870 500 174 억 367594 N N 22 N 00 N
12 20250227 140141 57 100.00 KOSPI 유통 N N N N N 1192 -5 5 -0.42 27694452 23230 32.85 1187 1200 1183 1556 838 1197 1192.18 1.05 0 -2503 1249 1222 1202 1175 1155 1213 1166 175 359 500 790 1 1 34958700 417 -6.41 0.52 12 0.07 -186.00 2297.00 1799 20240906 -33.74 747 20241114 59.57 1468 -18.80 20250106 1177 1.27 20250224 1799 -33.74 20240906 747 59.57 20241114 0.54 N 002870 500 174 억 367594 N N 22 N 00 N