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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/price/prices-20250501.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
20250512,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1094,44,2,4.19,121477306,113396,34.24,1035,1100,1035,1365,735,1050,1071.27,1.97,0,9351,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,382,121.56,0.48,12,0.32,9.00,2285.00,1799,20240906,-39.19,747,20241114,46.45,1577,-30.63,20250319,972,12.55,20250313,1799,-39.19,20240906,747,46.45,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7651,N,00,N
20250512,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1093,43,2,4.10,109637994,102524,30.96,1035,1100,1035,1365,735,1050,1069.39,1.97,0,8693,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,382,121.44,0.48,12,0.29,9.00,2285.00,1799,20240906,-39.24,747,20241114,46.32,1577,-30.69,20250319,972,12.45,20250313,1799,-39.24,20240906,747,46.32,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250512,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1079,29,2,2.76,89827330,84320,25.46,1035,1100,1035,1365,735,1050,1065.31,1.97,0,5704,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,377,119.89,0.47,12,0.24,9.00,2285.00,1799,20240906,-40.02,747,20241114,44.44,1577,-31.58,20250319,972,11.01,20250313,1799,-40.02,20240906,747,44.44,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250512,130135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,35,2,3.33,86638346,81368,24.57,1035,1100,1035,1365,735,1050,1064.77,1.97,0,6576,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,379,120.56,0.47,12,0.23,9.00,2285.00,1799,20240906,-39.69,747,20241114,45.25,1577,-31.20,20250319,972,11.63,20250313,1799,-39.69,20240906,747,45.25,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250512,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1071,21,2,2.00,68561104,64561,19.49,1035,1085,1035,1365,735,1050,1061.96,1.97,0,4472,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,374,119.00,0.47,12,0.18,9.00,2285.00,1799,20240906,-40.47,747,20241114,43.37,1577,-32.09,20250319,972,10.19,20250313,1799,-40.47,20240906,747,43.37,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250512,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1060,10,2,0.95,32782779,31042,9.37,1035,1072,1035,1365,735,1050,1056.08,1.97,0,892,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,371,117.78,0.46,12,0.09,9.00,2285.00,1799,20240906,-41.08,747,20241114,41.90,1577,-32.78,20250319,972,9.05,20250313,1799,-41.08,20240906,747,41.90,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250512,100135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1051,1,2,0.10,26589821,25165,7.60,1035,1072,1035,1365,735,1050,1056.62,1.97,0,527,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,367,116.78,0.46,12,0.07,9.00,2285.00,1799,20240906,-41.58,747,20241114,40.70,1577,-33.35,20250319,972,8.13,20250313,1799,-41.58,20240906,747,40.70,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250512,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1051,1,2,0.10,2570031,2481,0.75,1035,1051,1035,1365,735,1050,1035.89,1.97,0,101,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,367,116.78,0.46,12,0.01,9.00,2285.00,1799,20240906,-41.58,747,20241114,40.70,1577,-33.35,20250319,972,8.13,20250313,1799,-41.58,20240906,747,40.70,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
20250509,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1050,-65,5,-5.83,350366903,331154,284.49,1115,1115,1030,1449,781,1115,1058.02,2.03,0,-35554,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,367,116.67,0.46,12,0.95,9.00,2285.00,1799,20240906,-41.63,747,20241114,40.56,1577,-33.42,20250319,972,8.02,20250313,1799,-41.63,20240906,747,40.56,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7232,N,00,N
20250509,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1058,-57,5,-5.11,315999335,298367,256.33,1115,1115,1030,1449,781,1115,1059.10,2.03,0,-27397,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,370,117.56,0.46,12,0.85,9.00,2285.00,1799,20240906,-41.19,747,20241114,41.63,1577,-32.91,20250319,972,8.85,20250313,1799,-41.19,20240906,747,41.63,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N
20250509,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1034,-81,5,-7.26,278433414,262351,225.39,1115,1115,1033,1449,781,1115,1061.30,2.03,0,-25739,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,361,114.89,0.45,12,0.75,9.00,2285.00,1799,20240906,-42.52,747,20241114,38.42,1577,-34.43,20250319,972,6.38,20250313,1799,-42.52,20240906,747,38.42,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,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 20250512 160134 57 100.00 KOSPI 유통 N N N N N 1094 44 2 4.19 121477306 113396 34.24 1035 1100 1035 1365 735 1050 1071.27 1.97 0 9351 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 382 121.56 0.48 12 0.32 9.00 2285.00 1799 20240906 -39.19 747 20241114 46.45 1577 -30.63 20250319 972 12.55 20250313 1799 -39.19 20240906 747 46.45 20241114 1.13 Y 002870 500 174 억 688801 N N 7651 N 00 N
3 20250512 150135 57 100.00 KOSPI 유통 N N N N N 1093 43 2 4.10 109637994 102524 30.96 1035 1100 1035 1365 735 1050 1069.39 1.97 0 8693 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 382 121.44 0.48 12 0.29 9.00 2285.00 1799 20240906 -39.24 747 20241114 46.32 1577 -30.69 20250319 972 12.45 20250313 1799 -39.24 20240906 747 46.32 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
4 20250512 140135 57 100.00 KOSPI 유통 N N N N N 1079 29 2 2.76 89827330 84320 25.46 1035 1100 1035 1365 735 1050 1065.31 1.97 0 5704 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 377 119.89 0.47 12 0.24 9.00 2285.00 1799 20240906 -40.02 747 20241114 44.44 1577 -31.58 20250319 972 11.01 20250313 1799 -40.02 20240906 747 44.44 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
5 20250512 130135 57 100.00 KOSPI 유통 N N N N N 1085 35 2 3.33 86638346 81368 24.57 1035 1100 1035 1365 735 1050 1064.77 1.97 0 6576 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 379 120.56 0.47 12 0.23 9.00 2285.00 1799 20240906 -39.69 747 20241114 45.25 1577 -31.20 20250319 972 11.63 20250313 1799 -39.69 20240906 747 45.25 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
6 20250512 120135 57 100.00 KOSPI 유통 N N N N N 1071 21 2 2.00 68561104 64561 19.49 1035 1085 1035 1365 735 1050 1061.96 1.97 0 4472 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 374 119.00 0.47 12 0.18 9.00 2285.00 1799 20240906 -40.47 747 20241114 43.37 1577 -32.09 20250319 972 10.19 20250313 1799 -40.47 20240906 747 43.37 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
7 20250512 110135 57 100.00 KOSPI 유통 N N N N N 1060 10 2 0.95 32782779 31042 9.37 1035 1072 1035 1365 735 1050 1056.08 1.97 0 892 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 371 117.78 0.46 12 0.09 9.00 2285.00 1799 20240906 -41.08 747 20241114 41.90 1577 -32.78 20250319 972 9.05 20250313 1799 -41.08 20240906 747 41.90 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
8 20250512 100135 57 100.00 KOSPI 유통 N N N N N 1051 1 2 0.10 26589821 25165 7.60 1035 1072 1035 1365 735 1050 1056.62 1.97 0 527 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 367 116.78 0.46 12 0.07 9.00 2285.00 1799 20240906 -41.58 747 20241114 40.70 1577 -33.35 20250319 972 8.13 20250313 1799 -41.58 20240906 747 40.70 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
9 20250512 090135 57 100.00 KOSPI 유통 N N N N N 1051 1 2 0.10 2570031 2481 0.75 1035 1051 1035 1365 735 1050 1035.89 1.97 0 101 1150 1100 1065 1015 980 1082 997 175 315 500 690 1 1 34958700 367 116.78 0.46 12 0.01 9.00 2285.00 1799 20240906 -41.58 747 20241114 40.70 1577 -33.35 20250319 972 8.13 20250313 1799 -41.58 20240906 747 40.70 20241114 1.13 Y 002870 500 174 억 688801 N N 7232 N 00 N
10 20250509 160134 57 100.00 KOSPI 유통 N N N N N 1050 -65 5 -5.83 350366903 331154 284.49 1115 1115 1030 1449 781 1115 1058.02 2.03 0 -35554 1149 1132 1115 1098 1081 1123 1089 175 334 500 730 1 1 34958700 367 116.67 0.46 12 0.95 9.00 2285.00 1799 20240906 -41.63 747 20241114 40.56 1577 -33.42 20250319 972 8.02 20250313 1799 -41.63 20240906 747 40.56 20241114 1.15 Y 002870 500 174 억 709044 N N 7232 N 00 N
11 20250509 150135 57 100.00 KOSPI 유통 N N N N N 1058 -57 5 -5.11 315999335 298367 256.33 1115 1115 1030 1449 781 1115 1059.10 2.03 0 -27397 1149 1132 1115 1098 1081 1123 1089 175 334 500 730 1 1 34958700 370 117.56 0.46 12 0.85 9.00 2285.00 1799 20240906 -41.19 747 20241114 41.63 1577 -32.91 20250319 972 8.85 20250313 1799 -41.19 20240906 747 41.63 20241114 1.15 Y 002870 500 174 억 709044 N N 7219 N 00 N
12 20250509 140134 57 100.00 KOSPI 유통 N N N N N 1034 -81 5 -7.26 278433414 262351 225.39 1115 1115 1033 1449 781 1115 1061.30 2.03 0 -25739 1149 1132 1115 1098 1081 1123 1089 175 334 500 730 1 1 34958700 361 114.89 0.45 12 0.75 9.00 2285.00 1799 20240906 -42.52 747 20241114 38.42 1577 -34.43 20250319 972 6.38 20250313 1799 -42.52 20240906 747 38.42 20241114 1.15 Y 002870 500 174 억 709044 N N 7219 N 00 N