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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,-39,5,-3.15,226232692,187009,207.51,1239,1245,1190,1610,868,1239,1209.74,1.06,0,3915,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,420,-6.45,0.52,12,0.53,-186.00,2297.00,1799,20240906,-33.30,747,20241114,60.64,1468,-18.26,20250106,1190,0.84,20250221,1799,-33.30,20240906,747,60.64,20241114,0.62,N,002870,500,174 억,,372310,N,N,19,N,00,N
20250221,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1214,-25,5,-2.02,149855492,123281,136.80,1239,1245,1201,1610,868,1239,1215.56,1.06,0,5326,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,424,-6.53,0.53,12,0.35,-186.00,2297.00,1799,20240906,-32.52,747,20241114,62.52,1468,-17.30,20250106,1195,1.59,20250117,1799,-32.52,20240906,747,62.52,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250221,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,-26,5,-2.10,138879636,114192,126.71,1239,1245,1201,1610,868,1239,1216.19,1.06,0,6014,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,424,-6.52,0.53,12,0.33,-186.00,2297.00,1799,20240906,-32.57,747,20241114,62.38,1468,-17.37,20250106,1195,1.51,20250117,1799,-32.57,20240906,747,62.38,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250221,130139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1235,-4,5,-0.32,133886500,110099,122.17,1239,1245,1201,1610,868,1239,1216.06,1.06,0,5231,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,432,-6.64,0.54,12,0.31,-186.00,2297.00,1799,20240906,-31.35,747,20241114,65.33,1468,-15.87,20250106,1195,3.35,20250117,1799,-31.35,20240906,747,65.33,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250221,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1226,-13,5,-1.05,132365184,108862,120.80,1239,1245,1201,1610,868,1239,1215.90,1.06,0,5404,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,429,-6.59,0.53,12,0.31,-186.00,2297.00,1799,20240906,-31.85,747,20241114,64.12,1468,-16.49,20250106,1195,2.59,20250117,1799,-31.85,20240906,747,64.12,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250221,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,-30,5,-2.42,113887662,93702,103.98,1239,1245,1202,1610,868,1239,1215.42,1.06,0,5471,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,423,-6.50,0.53,12,0.27,-186.00,2297.00,1799,20240906,-32.80,747,20241114,61.85,1468,-17.64,20250106,1195,1.17,20250117,1799,-32.80,20240906,747,61.85,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250221,100140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1215,-24,5,-1.94,60999064,49872,55.34,1239,1245,1214,1610,868,1239,1223.11,1.06,0,3269,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,425,-6.53,0.53,12,0.14,-186.00,2297.00,1799,20240906,-32.46,747,20241114,62.65,1468,-17.23,20250106,1195,1.67,20250117,1799,-32.46,20240906,747,62.65,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250221,090139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,0,3,0.00,234171,189,0.21,1239,1239,1239,1610,868,1239,1239.00,1.06,0,144,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,433,-6.66,0.54,12,0.00,-186.00,2297.00,1799,20240906,-31.13,747,20241114,65.86,1468,-15.60,20250106,1195,3.68,20250117,1799,-31.13,20240906,747,65.86,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N
20250220,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,-40,5,-3.13,113569518,90109,78.33,1270,1301,1231,1662,896,1279,1260.36,1.08,0,-5795,1353,1315,1283,1245,1213,1335,1265,175,383,500,840,1,1,34958700,433,-6.66,0.54,12,0.26,-186.00,2297.00,1799,20240906,-31.13,747,20241114,65.86,1468,-15.60,20250106,1195,3.68,20250117,1799,-31.13,20240906,747,65.86,20241114,0.61,N,002870,500,174 억,,378698,N,N,10,N,00,N
20250220,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1237,-42,5,-3.28,101369863,80255,69.76,1270,1301,1237,1662,896,1279,1263.10,1.08,0,652,1353,1315,1283,1245,1213,1335,1265,175,383,500,840,1,1,34958700,432,-6.65,0.54,12,0.23,-186.00,2297.00,1799,20240906,-31.24,747,20241114,65.60,1468,-15.74,20250106,1195,3.51,20250117,1799,-31.24,20240906,747,65.60,20241114,0.61,N,002870,500,174 억,,378698,N,N,34,N,00,N
20250220,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1255,-24,5,-1.88,66886975,52544,45.67,1270,1301,1250,1662,896,1279,1272.97,1.08,0,-2256,1353,1315,1283,1245,1213,1335,1265,175,383,500,840,1,1,34958700,439,-6.75,0.55,12,0.15,-186.00,2297.00,1799,20240906,-30.24,747,20241114,68.01,1468,-14.51,20250106,1195,5.02,20250117,1799,-30.24,20240906,747,68.01,20241114,0.61,N,002870,500,174 억,,378698,N,N,34,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 20250221 160139 57 100.00 KOSPI 유통 N N N N N 1200 -39 5 -3.15 226232692 187009 207.51 1239 1245 1190 1610 868 1239 1209.74 1.06 0 3915 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 420 -6.45 0.52 12 0.53 -186.00 2297.00 1799 20240906 -33.30 747 20241114 60.64 1468 -18.26 20250106 1190 0.84 20250221 1799 -33.30 20240906 747 60.64 20241114 0.62 N 002870 500 174 억 372310 N N 19 N 00 N
3 20250221 150139 57 100.00 KOSPI 유통 N N N N N 1214 -25 5 -2.02 149855492 123281 136.80 1239 1245 1201 1610 868 1239 1215.56 1.06 0 5326 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 424 -6.53 0.53 12 0.35 -186.00 2297.00 1799 20240906 -32.52 747 20241114 62.52 1468 -17.30 20250106 1195 1.59 20250117 1799 -32.52 20240906 747 62.52 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
4 20250221 140139 57 100.00 KOSPI 유통 N N N N N 1213 -26 5 -2.10 138879636 114192 126.71 1239 1245 1201 1610 868 1239 1216.19 1.06 0 6014 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 424 -6.52 0.53 12 0.33 -186.00 2297.00 1799 20240906 -32.57 747 20241114 62.38 1468 -17.37 20250106 1195 1.51 20250117 1799 -32.57 20240906 747 62.38 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
5 20250221 130139 57 100.00 KOSPI 유통 N N N N N 1235 -4 5 -0.32 133886500 110099 122.17 1239 1245 1201 1610 868 1239 1216.06 1.06 0 5231 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 432 -6.64 0.54 12 0.31 -186.00 2297.00 1799 20240906 -31.35 747 20241114 65.33 1468 -15.87 20250106 1195 3.35 20250117 1799 -31.35 20240906 747 65.33 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
6 20250221 120139 57 100.00 KOSPI 유통 N N N N N 1226 -13 5 -1.05 132365184 108862 120.80 1239 1245 1201 1610 868 1239 1215.90 1.06 0 5404 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 429 -6.59 0.53 12 0.31 -186.00 2297.00 1799 20240906 -31.85 747 20241114 64.12 1468 -16.49 20250106 1195 2.59 20250117 1799 -31.85 20240906 747 64.12 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
7 20250221 110139 57 100.00 KOSPI 유통 N N N N N 1209 -30 5 -2.42 113887662 93702 103.98 1239 1245 1202 1610 868 1239 1215.42 1.06 0 5471 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 423 -6.50 0.53 12 0.27 -186.00 2297.00 1799 20240906 -32.80 747 20241114 61.85 1468 -17.64 20250106 1195 1.17 20250117 1799 -32.80 20240906 747 61.85 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
8 20250221 100140 57 100.00 KOSPI 유통 N N N N N 1215 -24 5 -1.94 60999064 49872 55.34 1239 1245 1214 1610 868 1239 1223.11 1.06 0 3269 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 425 -6.53 0.53 12 0.14 -186.00 2297.00 1799 20240906 -32.46 747 20241114 62.65 1468 -17.23 20250106 1195 1.67 20250117 1799 -32.46 20240906 747 62.65 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
9 20250221 090139 57 100.00 KOSPI 유통 N N N N N 1239 0 3 0.00 234171 189 0.21 1239 1239 1239 1610 868 1239 1239.00 1.06 0 144 1327 1283 1257 1213 1187 1270 1200 175 371 500 810 1 1 34958700 433 -6.66 0.54 12 0.00 -186.00 2297.00 1799 20240906 -31.13 747 20241114 65.86 1468 -15.60 20250106 1195 3.68 20250117 1799 -31.13 20240906 747 65.86 20241114 0.62 N 002870 500 174 억 372310 N N 10 N 00 N
10 20250220 160139 57 100.00 KOSPI 유통 N N N N N 1239 -40 5 -3.13 113569518 90109 78.33 1270 1301 1231 1662 896 1279 1260.36 1.08 0 -5795 1353 1315 1283 1245 1213 1335 1265 175 383 500 840 1 1 34958700 433 -6.66 0.54 12 0.26 -186.00 2297.00 1799 20240906 -31.13 747 20241114 65.86 1468 -15.60 20250106 1195 3.68 20250117 1799 -31.13 20240906 747 65.86 20241114 0.61 N 002870 500 174 억 378698 N N 10 N 00 N
11 20250220 150139 57 100.00 KOSPI 유통 N N N N N 1237 -42 5 -3.28 101369863 80255 69.76 1270 1301 1237 1662 896 1279 1263.10 1.08 0 652 1353 1315 1283 1245 1213 1335 1265 175 383 500 840 1 1 34958700 432 -6.65 0.54 12 0.23 -186.00 2297.00 1799 20240906 -31.24 747 20241114 65.60 1468 -15.74 20250106 1195 3.51 20250117 1799 -31.24 20240906 747 65.60 20241114 0.61 N 002870 500 174 억 378698 N N 34 N 00 N
12 20250220 140139 57 100.00 KOSPI 유통 N N N N N 1255 -24 5 -1.88 66886975 52544 45.67 1270 1301 1250 1662 896 1279 1272.97 1.08 0 -2256 1353 1315 1283 1245 1213 1335 1265 175 383 500 840 1 1 34958700 439 -6.75 0.55 12 0.15 -186.00 2297.00 1799 20240906 -30.24 747 20241114 68.01 1468 -14.51 20250106 1195 5.02 20250117 1799 -30.24 20240906 747 68.01 20241114 0.61 N 002870 500 174 억 378698 N N 34 N 00 N