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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/price/prices-20250401.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
20250407,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1127,-106,5,-8.60,257733066,223411,141.09,1229,1230,1116,1602,864,1233,1153.63,1.55,0,-51429,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,394,125.22,0.49,12,0.64,9.00,2285.00,1799,20240906,-37.35,747,20241114,50.87,1577,-28.54,20250319,972,15.95,20250313,1799,-37.35,20240906,747,50.87,20241114,0.88,Y,002870,500,174 억,,540426,N,N,8040,N,00,N
20250407,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1127,-106,5,-8.60,237144985,205173,129.57,1229,1230,1116,1602,864,1233,1155.83,1.55,0,-48219,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,394,125.22,0.49,12,0.59,9.00,2285.00,1799,20240906,-37.35,747,20241114,50.87,1577,-28.54,20250319,972,15.95,20250313,1799,-37.35,20240906,747,50.87,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250407,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1128,-105,5,-8.52,206147133,177561,112.13,1229,1230,1121,1602,864,1233,1160.99,1.55,0,-31261,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,394,125.33,0.49,12,0.51,9.00,2285.00,1799,20240906,-37.30,747,20241114,51.00,1577,-28.47,20250319,972,16.05,20250313,1799,-37.30,20240906,747,51.00,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250407,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1144,-89,5,-7.22,178757647,153375,96.86,1229,1230,1140,1602,864,1233,1165.49,1.55,0,-16643,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,400,127.11,0.50,12,0.44,9.00,2285.00,1799,20240906,-36.41,747,20241114,53.15,1577,-27.46,20250319,972,17.70,20250313,1799,-36.41,20240906,747,53.15,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250407,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,-85,5,-6.89,155001176,132659,83.77,1229,1230,1140,1602,864,1233,1168.42,1.55,0,-7688,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,401,127.56,0.50,12,0.38,9.00,2285.00,1799,20240906,-36.19,747,20241114,53.68,1577,-27.20,20250319,972,18.11,20250313,1799,-36.19,20240906,747,53.68,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250407,110134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1151,-82,5,-6.65,131740996,112341,70.94,1229,1230,1140,1602,864,1233,1172.69,1.55,0,-5381,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,402,127.89,0.50,12,0.32,9.00,2285.00,1799,20240906,-36.02,747,20241114,54.08,1577,-27.01,20250319,972,18.42,20250313,1799,-36.02,20240906,747,54.08,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250407,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1168,-65,5,-5.27,96651870,82042,51.81,1229,1230,1150,1602,864,1233,1178.08,1.55,0,-7747,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,408,129.78,0.51,12,0.23,9.00,2285.00,1799,20240906,-35.08,747,20241114,56.36,1577,-25.94,20250319,972,20.16,20250313,1799,-35.08,20240906,747,56.36,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250407,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1221,-12,5,-0.97,469459,382,0.24,1229,1230,1221,1602,864,1233,1228.95,1.55,0,-51,1302,1267,1217,1182,1132,1285,1200,175,369,500,810,1,1,34958700,427,135.67,0.53,12,0.00,9.00,2285.00,1799,20240906,-32.13,747,20241114,63.45,1577,-22.57,20250319,972,25.62,20250313,1799,-32.13,20240906,747,63.45,20241114,0.88,Y,002870,500,174 억,,540426,N,N,7545,N,00,N
20250404,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1233,15,2,1.23,190670181,158350,162.62,1205,1252,1167,1583,853,1218,1204.11,1.62,0,-26819,1250,1234,1204,1188,1158,1242,1196,175,365,500,800,1,1,34958700,431,137.00,0.54,12,0.45,9.00,2285.00,1799,20240906,-31.46,747,20241114,65.06,1577,-21.81,20250319,972,26.85,20250313,1799,-31.46,20240906,747,65.06,20241114,0.87,Y,002870,500,174 억,,567443,N,N,7545,N,00,N
20250404,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1210,-8,5,-0.66,157532638,131597,135.15,1205,1228,1167,1583,853,1218,1197.08,1.62,0,-11032,1250,1234,1204,1188,1158,1242,1196,175,365,500,800,1,1,34958700,423,134.44,0.53,12,0.38,9.00,2285.00,1799,20240906,-32.74,747,20241114,61.98,1577,-23.27,20250319,972,24.49,20250313,1799,-32.74,20240906,747,61.98,20241114,0.87,Y,002870,500,174 억,,567443,N,N,9619,N,00,N
20250404,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,-19,5,-1.56,134142328,112170,115.20,1205,1228,1167,1583,853,1218,1195.88,1.62,0,-8093,1250,1234,1204,1188,1158,1242,1196,175,365,500,800,1,1,34958700,419,133.22,0.52,12,0.32,9.00,2285.00,1799,20240906,-33.35,747,20241114,60.51,1577,-23.97,20250319,972,23.35,20250313,1799,-33.35,20240906,747,60.51,20241114,0.87,Y,002870,500,174 억,,567443,N,N,9619,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 20250407 160134 57 100.00 KOSPI 유통 N N N N N 1127 -106 5 -8.60 257733066 223411 141.09 1229 1230 1116 1602 864 1233 1153.63 1.55 0 -51429 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 394 125.22 0.49 12 0.64 9.00 2285.00 1799 20240906 -37.35 747 20241114 50.87 1577 -28.54 20250319 972 15.95 20250313 1799 -37.35 20240906 747 50.87 20241114 0.88 Y 002870 500 174 억 540426 N N 8040 N 00 N
3 20250407 150135 57 100.00 KOSPI 유통 N N N N N 1127 -106 5 -8.60 237144985 205173 129.57 1229 1230 1116 1602 864 1233 1155.83 1.55 0 -48219 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 394 125.22 0.49 12 0.59 9.00 2285.00 1799 20240906 -37.35 747 20241114 50.87 1577 -28.54 20250319 972 15.95 20250313 1799 -37.35 20240906 747 50.87 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
4 20250407 140135 57 100.00 KOSPI 유통 N N N N N 1128 -105 5 -8.52 206147133 177561 112.13 1229 1230 1121 1602 864 1233 1160.99 1.55 0 -31261 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 394 125.33 0.49 12 0.51 9.00 2285.00 1799 20240906 -37.30 747 20241114 51.00 1577 -28.47 20250319 972 16.05 20250313 1799 -37.30 20240906 747 51.00 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
5 20250407 130134 57 100.00 KOSPI 유통 N N N N N 1144 -89 5 -7.22 178757647 153375 96.86 1229 1230 1140 1602 864 1233 1165.49 1.55 0 -16643 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 400 127.11 0.50 12 0.44 9.00 2285.00 1799 20240906 -36.41 747 20241114 53.15 1577 -27.46 20250319 972 17.70 20250313 1799 -36.41 20240906 747 53.15 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
6 20250407 120134 57 100.00 KOSPI 유통 N N N N N 1148 -85 5 -6.89 155001176 132659 83.77 1229 1230 1140 1602 864 1233 1168.42 1.55 0 -7688 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 401 127.56 0.50 12 0.38 9.00 2285.00 1799 20240906 -36.19 747 20241114 53.68 1577 -27.20 20250319 972 18.11 20250313 1799 -36.19 20240906 747 53.68 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
7 20250407 110134 57 100.00 KOSPI 유통 N N N N N 1151 -82 5 -6.65 131740996 112341 70.94 1229 1230 1140 1602 864 1233 1172.69 1.55 0 -5381 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 402 127.89 0.50 12 0.32 9.00 2285.00 1799 20240906 -36.02 747 20241114 54.08 1577 -27.01 20250319 972 18.42 20250313 1799 -36.02 20240906 747 54.08 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
8 20250407 100134 57 100.00 KOSPI 유통 N N N N N 1168 -65 5 -5.27 96651870 82042 51.81 1229 1230 1150 1602 864 1233 1178.08 1.55 0 -7747 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 408 129.78 0.51 12 0.23 9.00 2285.00 1799 20240906 -35.08 747 20241114 56.36 1577 -25.94 20250319 972 20.16 20250313 1799 -35.08 20240906 747 56.36 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
9 20250407 090134 57 100.00 KOSPI 유통 N N N N N 1221 -12 5 -0.97 469459 382 0.24 1229 1230 1221 1602 864 1233 1228.95 1.55 0 -51 1302 1267 1217 1182 1132 1285 1200 175 369 500 810 1 1 34958700 427 135.67 0.53 12 0.00 9.00 2285.00 1799 20240906 -32.13 747 20241114 63.45 1577 -22.57 20250319 972 25.62 20250313 1799 -32.13 20240906 747 63.45 20241114 0.88 Y 002870 500 174 억 540426 N N 7545 N 00 N
10 20250404 160134 57 100.00 KOSPI 유통 N N N N N 1233 15 2 1.23 190670181 158350 162.62 1205 1252 1167 1583 853 1218 1204.11 1.62 0 -26819 1250 1234 1204 1188 1158 1242 1196 175 365 500 800 1 1 34958700 431 137.00 0.54 12 0.45 9.00 2285.00 1799 20240906 -31.46 747 20241114 65.06 1577 -21.81 20250319 972 26.85 20250313 1799 -31.46 20240906 747 65.06 20241114 0.87 Y 002870 500 174 억 567443 N N 7545 N 00 N
11 20250404 150135 57 100.00 KOSPI 유통 N N N N N 1210 -8 5 -0.66 157532638 131597 135.15 1205 1228 1167 1583 853 1218 1197.08 1.62 0 -11032 1250 1234 1204 1188 1158 1242 1196 175 365 500 800 1 1 34958700 423 134.44 0.53 12 0.38 9.00 2285.00 1799 20240906 -32.74 747 20241114 61.98 1577 -23.27 20250319 972 24.49 20250313 1799 -32.74 20240906 747 61.98 20241114 0.87 Y 002870 500 174 억 567443 N N 9619 N 00 N
12 20250404 140135 57 100.00 KOSPI 유통 N N N N N 1199 -19 5 -1.56 134142328 112170 115.20 1205 1228 1167 1583 853 1218 1195.88 1.62 0 -8093 1250 1234 1204 1188 1158 1242 1196 175 365 500 800 1 1 34958700 419 133.22 0.52 12 0.32 9.00 2285.00 1799 20240906 -33.35 747 20241114 60.51 1577 -23.97 20250319 972 23.35 20250313 1799 -33.35 20240906 747 60.51 20241114 0.87 Y 002870 500 174 억 567443 N N 9619 N 00 N