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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1231,-32,5,-2.53,299380596,243045,128.62,1280,1288,1191,1641,885,1263,1231.79,1.80,0,-15533,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,430,136.78,0.54,12,0.70,9.00,2285.00,1799,20240906,-31.57,747,20241114,64.79,1577,-21.94,20250319,972,26.65,20250313,1799,-31.57,20240906,747,64.79,20241114,0.88,Y,002870,500,174 억,,627603,N,N,17227,N,00,N
20250414,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1240,-23,5,-1.82,187331729,150571,79.68,1280,1288,1206,1641,885,1263,1244.14,1.80,0,-19123,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,433,137.78,0.54,12,0.43,9.00,2285.00,1799,20240906,-31.07,747,20241114,66.00,1577,-21.37,20250319,972,27.57,20250313,1799,-31.07,20240906,747,66.00,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250414,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,-24,5,-1.90,156484351,125552,66.44,1280,1288,1206,1641,885,1263,1246.37,1.80,0,-18136,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,433,137.67,0.54,12,0.36,9.00,2285.00,1799,20240906,-31.13,747,20241114,65.86,1577,-21.43,20250319,972,27.47,20250313,1799,-31.13,20240906,747,65.86,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250414,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1235,-28,5,-2.22,153192708,122893,65.04,1280,1288,1206,1641,885,1263,1246.55,1.80,0,-17256,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,432,137.22,0.54,12,0.35,9.00,2285.00,1799,20240906,-31.35,747,20241114,65.33,1577,-21.69,20250319,972,27.06,20250313,1799,-31.35,20240906,747,65.33,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250414,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1244,-19,5,-1.50,141772869,113656,60.15,1280,1288,1206,1641,885,1263,1247.39,1.80,0,-17273,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,435,138.22,0.54,12,0.33,9.00,2285.00,1799,20240906,-30.85,747,20241114,66.53,1577,-21.12,20250319,972,27.98,20250313,1799,-30.85,20240906,747,66.53,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250414,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1240,-23,5,-1.82,131280271,105189,55.67,1280,1288,1206,1641,885,1263,1248.04,1.80,0,-14177,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,433,137.78,0.54,12,0.30,9.00,2285.00,1799,20240906,-31.07,747,20241114,66.00,1577,-21.37,20250319,972,27.57,20250313,1799,-31.07,20240906,747,66.00,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250414,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1259,-4,5,-0.32,124303626,99557,52.69,1280,1288,1206,1641,885,1263,1248.57,1.80,0,-10964,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,440,139.89,0.55,12,0.28,9.00,2285.00,1799,20240906,-30.02,747,20241114,68.54,1577,-20.16,20250319,972,29.53,20250313,1799,-30.02,20240906,747,68.54,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250414,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1271,8,2,0.63,12115987,9460,5.01,1280,1288,1271,1641,885,1263,1280.76,1.80,0,-5308,1336,1299,1247,1210,1158,1318,1229,175,378,500,830,1,1,34958700,444,141.22,0.56,12,0.03,9.00,2285.00,1799,20240906,-29.35,747,20241114,70.15,1577,-19.40,20250319,972,30.76,20250313,1799,-29.35,20240906,747,70.15,20241114,0.88,Y,002870,500,174 억,,627603,N,N,10620,N,00,N
20250411,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1263,66,2,5.51,234776429,188505,108.96,1201,1284,1195,1556,838,1197,1245.47,1.77,0,6356,1283,1239,1206,1162,1129,1223,1146,175,359,500,790,1,1,34958700,442,140.33,0.55,12,0.54,9.00,2285.00,1799,20240906,-29.79,747,20241114,69.08,1577,-19.91,20250319,972,29.94,20250313,1799,-29.79,20240906,747,69.08,20241114,0.83,Y,002870,500,174 억,,619973,N,N,10620,N,00,N
20250411,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1268,71,2,5.93,185421424,149767,86.57,1201,1284,1195,1556,838,1197,1238.07,1.77,0,5398,1283,1239,1206,1162,1129,1223,1146,175,359,500,790,1,1,34958700,443,140.89,0.55,12,0.43,9.00,2285.00,1799,20240906,-29.52,747,20241114,69.75,1577,-19.59,20250319,972,30.45,20250313,1799,-29.52,20240906,747,69.75,20241114,0.83,Y,002870,500,174 억,,619973,N,N,624,N,00,N
20250411,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1241,44,2,3.68,123769396,100971,58.36,1201,1255,1195,1556,838,1197,1225.79,1.77,0,7607,1283,1239,1206,1162,1129,1223,1146,175,359,500,790,1,1,34958700,434,137.89,0.54,12,0.29,9.00,2285.00,1799,20240906,-31.02,747,20241114,66.13,1577,-21.31,20250319,972,27.67,20250313,1799,-31.02,20240906,747,66.13,20241114,0.83,Y,002870,500,174 억,,619973,N,N,624,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 20250414 160136 57 100.00 KOSPI 유통 N N N N N 1231 -32 5 -2.53 299380596 243045 128.62 1280 1288 1191 1641 885 1263 1231.79 1.80 0 -15533 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 430 136.78 0.54 12 0.70 9.00 2285.00 1799 20240906 -31.57 747 20241114 64.79 1577 -21.94 20250319 972 26.65 20250313 1799 -31.57 20240906 747 64.79 20241114 0.88 Y 002870 500 174 억 627603 N N 17227 N 00 N
3 20250414 150136 57 100.00 KOSPI 유통 N N N N N 1240 -23 5 -1.82 187331729 150571 79.68 1280 1288 1206 1641 885 1263 1244.14 1.80 0 -19123 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 433 137.78 0.54 12 0.43 9.00 2285.00 1799 20240906 -31.07 747 20241114 66.00 1577 -21.37 20250319 972 27.57 20250313 1799 -31.07 20240906 747 66.00 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
4 20250414 140136 57 100.00 KOSPI 유통 N N N N N 1239 -24 5 -1.90 156484351 125552 66.44 1280 1288 1206 1641 885 1263 1246.37 1.80 0 -18136 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 433 137.67 0.54 12 0.36 9.00 2285.00 1799 20240906 -31.13 747 20241114 65.86 1577 -21.43 20250319 972 27.47 20250313 1799 -31.13 20240906 747 65.86 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
5 20250414 130136 57 100.00 KOSPI 유통 N N N N N 1235 -28 5 -2.22 153192708 122893 65.04 1280 1288 1206 1641 885 1263 1246.55 1.80 0 -17256 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 432 137.22 0.54 12 0.35 9.00 2285.00 1799 20240906 -31.35 747 20241114 65.33 1577 -21.69 20250319 972 27.06 20250313 1799 -31.35 20240906 747 65.33 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
6 20250414 120136 57 100.00 KOSPI 유통 N N N N N 1244 -19 5 -1.50 141772869 113656 60.15 1280 1288 1206 1641 885 1263 1247.39 1.80 0 -17273 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 435 138.22 0.54 12 0.33 9.00 2285.00 1799 20240906 -30.85 747 20241114 66.53 1577 -21.12 20250319 972 27.98 20250313 1799 -30.85 20240906 747 66.53 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
7 20250414 110136 57 100.00 KOSPI 유통 N N N N N 1240 -23 5 -1.82 131280271 105189 55.67 1280 1288 1206 1641 885 1263 1248.04 1.80 0 -14177 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 433 137.78 0.54 12 0.30 9.00 2285.00 1799 20240906 -31.07 747 20241114 66.00 1577 -21.37 20250319 972 27.57 20250313 1799 -31.07 20240906 747 66.00 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
8 20250414 100136 57 100.00 KOSPI 유통 N N N N N 1259 -4 5 -0.32 124303626 99557 52.69 1280 1288 1206 1641 885 1263 1248.57 1.80 0 -10964 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 440 139.89 0.55 12 0.28 9.00 2285.00 1799 20240906 -30.02 747 20241114 68.54 1577 -20.16 20250319 972 29.53 20250313 1799 -30.02 20240906 747 68.54 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
9 20250414 090136 57 100.00 KOSPI 유통 N N N N N 1271 8 2 0.63 12115987 9460 5.01 1280 1288 1271 1641 885 1263 1280.76 1.80 0 -5308 1336 1299 1247 1210 1158 1318 1229 175 378 500 830 1 1 34958700 444 141.22 0.56 12 0.03 9.00 2285.00 1799 20240906 -29.35 747 20241114 70.15 1577 -19.40 20250319 972 30.76 20250313 1799 -29.35 20240906 747 70.15 20241114 0.88 Y 002870 500 174 억 627603 N N 10620 N 00 N
10 20250411 160136 57 100.00 KOSPI 유통 N N N N N 1263 66 2 5.51 234776429 188505 108.96 1201 1284 1195 1556 838 1197 1245.47 1.77 0 6356 1283 1239 1206 1162 1129 1223 1146 175 359 500 790 1 1 34958700 442 140.33 0.55 12 0.54 9.00 2285.00 1799 20240906 -29.79 747 20241114 69.08 1577 -19.91 20250319 972 29.94 20250313 1799 -29.79 20240906 747 69.08 20241114 0.83 Y 002870 500 174 억 619973 N N 10620 N 00 N
11 20250411 150136 57 100.00 KOSPI 유통 N N N N N 1268 71 2 5.93 185421424 149767 86.57 1201 1284 1195 1556 838 1197 1238.07 1.77 0 5398 1283 1239 1206 1162 1129 1223 1146 175 359 500 790 1 1 34958700 443 140.89 0.55 12 0.43 9.00 2285.00 1799 20240906 -29.52 747 20241114 69.75 1577 -19.59 20250319 972 30.45 20250313 1799 -29.52 20240906 747 69.75 20241114 0.83 Y 002870 500 174 억 619973 N N 624 N 00 N
12 20250411 140136 57 100.00 KOSPI 유통 N N N N N 1241 44 2 3.68 123769396 100971 58.36 1201 1255 1195 1556 838 1197 1225.79 1.77 0 7607 1283 1239 1206 1162 1129 1223 1146 175 359 500 790 1 1 34958700 434 137.89 0.54 12 0.29 9.00 2285.00 1799 20240906 -31.02 747 20241114 66.13 1577 -21.31 20250319 972 27.67 20250313 1799 -31.02 20240906 747 66.13 20241114 0.83 Y 002870 500 174 억 619973 N N 624 N 00 N