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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1279,14,2,1.11,146449184,114939,88.09,1251,1321,1251,1644,886,1265,1274.13,1.05,0,9666,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,447,-6.88,0.56,12,0.33,-186.00,2297.00,1799,20240906,-28.90,747,20241114,71.22,1468,-12.87,20250106,1195,7.03,20250117,1799,-28.90,20240906,747,71.22,20241114,0.65,N,002870,500,174 억,,365569,N,N,34,N,00,N
20250219,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,7,2,0.55,133476274,104771,80.30,1251,1321,1251,1644,886,1265,1273.98,1.05,0,11570,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,445,-6.84,0.55,12,0.30,-186.00,2297.00,1799,20240906,-29.29,747,20241114,70.28,1468,-13.35,20250106,1195,6.44,20250117,1799,-29.29,20240906,747,70.28,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250219,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1267,2,2,0.16,121474799,95301,73.04,1251,1321,1251,1644,886,1265,1274.64,1.05,0,11736,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,443,-6.81,0.55,12,0.27,-186.00,2297.00,1799,20240906,-29.57,747,20241114,69.61,1468,-13.69,20250106,1195,6.03,20250117,1799,-29.57,20240906,747,69.61,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250219,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1265,0,3,0.00,103731567,81249,62.27,1251,1321,1251,1644,886,1265,1276.71,1.05,0,9631,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,442,-6.80,0.55,12,0.23,-186.00,2297.00,1799,20240906,-29.68,747,20241114,69.34,1468,-13.83,20250106,1195,5.86,20250117,1799,-29.68,20240906,747,69.34,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250219,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1279,14,2,1.11,46199352,36000,27.59,1251,1321,1251,1644,886,1265,1283.32,1.05,0,5032,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,447,-6.88,0.56,12,0.10,-186.00,2297.00,1799,20240906,-28.90,747,20241114,71.22,1468,-12.87,20250106,1195,7.03,20250117,1799,-28.90,20240906,747,71.22,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250219,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1280,15,2,1.19,39709570,30935,23.71,1251,1321,1251,1644,886,1265,1283.65,1.05,0,5193,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,447,-6.88,0.56,12,0.09,-186.00,2297.00,1799,20240906,-28.85,747,20241114,71.35,1468,-12.81,20250106,1195,7.11,20250117,1799,-28.85,20240906,747,71.35,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250219,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1295,30,2,2.37,33554538,26131,20.03,1251,1321,1251,1644,886,1265,1284.09,1.05,0,4392,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,453,-6.96,0.56,12,0.07,-186.00,2297.00,1799,20240906,-28.02,747,20241114,73.36,1468,-11.78,20250106,1195,8.37,20250117,1799,-28.02,20240906,747,73.36,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250219,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1265,0,3,0.00,624665,499,0.38,1251,1265,1251,1644,886,1265,1251.83,1.05,0,-96,1387,1325,1285,1223,1183,1306,1204,175,379,500,830,1,1,34958700,442,-6.80,0.55,12,0.00,-186.00,2297.00,1799,20240906,-29.68,747,20241114,69.34,1468,-13.83,20250106,1195,5.86,20250117,1799,-29.68,20240906,747,69.34,20241114,0.65,N,002870,500,174 억,,365569,N,N,0,N,00,N
20250218,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1265,-34,5,-2.62,165699520,130380,64.19,1347,1347,1245,1688,910,1299,1270.90,1.08,0,-10821,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,442,-6.80,0.55,12,0.37,-186.00,2297.00,1799,20240906,-29.68,747,20241114,69.34,1468,-13.83,20250106,1195,5.86,20250117,1799,-29.68,20240906,747,69.34,20241114,0.64,N,002870,500,174 억,,376207,N,N,13,N,00,N
20250218,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1284,-15,5,-1.15,146130277,114920,56.58,1347,1347,1245,1688,910,1299,1271.58,1.08,0,-9576,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,449,-6.90,0.56,12,0.33,-186.00,2297.00,1799,20240906,-28.63,747,20241114,71.89,1468,-12.53,20250106,1195,7.45,20250117,1799,-28.63,20240906,747,71.89,20241114,0.64,N,002870,500,174 억,,376207,N,N,13,N,00,N
20250218,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1273,-26,5,-2.00,126896336,99765,49.12,1347,1347,1245,1688,910,1299,1271.95,1.08,0,-8490,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,445,-6.84,0.55,12,0.29,-186.00,2297.00,1799,20240906,-29.24,747,20241114,70.41,1468,-13.28,20250106,1195,6.53,20250117,1799,-29.24,20240906,747,70.41,20241114,0.64,N,002870,500,174 억,,376207,N,N,13,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 20250219 160138 57 100.00 KOSPI 유통 N N N N N 1279 14 2 1.11 146449184 114939 88.09 1251 1321 1251 1644 886 1265 1274.13 1.05 0 9666 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 447 -6.88 0.56 12 0.33 -186.00 2297.00 1799 20240906 -28.90 747 20241114 71.22 1468 -12.87 20250106 1195 7.03 20250117 1799 -28.90 20240906 747 71.22 20241114 0.65 N 002870 500 174 억 365569 N N 34 N 00 N
3 20250219 150139 57 100.00 KOSPI 유통 N N N N N 1272 7 2 0.55 133476274 104771 80.30 1251 1321 1251 1644 886 1265 1273.98 1.05 0 11570 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 445 -6.84 0.55 12 0.30 -186.00 2297.00 1799 20240906 -29.29 747 20241114 70.28 1468 -13.35 20250106 1195 6.44 20250117 1799 -29.29 20240906 747 70.28 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
4 20250219 140138 57 100.00 KOSPI 유통 N N N N N 1267 2 2 0.16 121474799 95301 73.04 1251 1321 1251 1644 886 1265 1274.64 1.05 0 11736 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 443 -6.81 0.55 12 0.27 -186.00 2297.00 1799 20240906 -29.57 747 20241114 69.61 1468 -13.69 20250106 1195 6.03 20250117 1799 -29.57 20240906 747 69.61 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
5 20250219 130138 57 100.00 KOSPI 유통 N N N N N 1265 0 3 0.00 103731567 81249 62.27 1251 1321 1251 1644 886 1265 1276.71 1.05 0 9631 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 442 -6.80 0.55 12 0.23 -186.00 2297.00 1799 20240906 -29.68 747 20241114 69.34 1468 -13.83 20250106 1195 5.86 20250117 1799 -29.68 20240906 747 69.34 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
6 20250219 120138 57 100.00 KOSPI 유통 N N N N N 1279 14 2 1.11 46199352 36000 27.59 1251 1321 1251 1644 886 1265 1283.32 1.05 0 5032 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 447 -6.88 0.56 12 0.10 -186.00 2297.00 1799 20240906 -28.90 747 20241114 71.22 1468 -12.87 20250106 1195 7.03 20250117 1799 -28.90 20240906 747 71.22 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
7 20250219 110138 57 100.00 KOSPI 유통 N N N N N 1280 15 2 1.19 39709570 30935 23.71 1251 1321 1251 1644 886 1265 1283.65 1.05 0 5193 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 447 -6.88 0.56 12 0.09 -186.00 2297.00 1799 20240906 -28.85 747 20241114 71.35 1468 -12.81 20250106 1195 7.11 20250117 1799 -28.85 20240906 747 71.35 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
8 20250219 100138 57 100.00 KOSPI 유통 N N N N N 1295 30 2 2.37 33554538 26131 20.03 1251 1321 1251 1644 886 1265 1284.09 1.05 0 4392 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 453 -6.96 0.56 12 0.07 -186.00 2297.00 1799 20240906 -28.02 747 20241114 73.36 1468 -11.78 20250106 1195 8.37 20250117 1799 -28.02 20240906 747 73.36 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
9 20250219 090138 57 100.00 KOSPI 유통 N N N N N 1265 0 3 0.00 624665 499 0.38 1251 1265 1251 1644 886 1265 1251.83 1.05 0 -96 1387 1325 1285 1223 1183 1306 1204 175 379 500 830 1 1 34958700 442 -6.80 0.55 12 0.00 -186.00 2297.00 1799 20240906 -29.68 747 20241114 69.34 1468 -13.83 20250106 1195 5.86 20250117 1799 -29.68 20240906 747 69.34 20241114 0.65 N 002870 500 174 억 365569 N N 0 N 00 N
10 20250218 160138 57 100.00 KOSPI 유통 N N N N N 1265 -34 5 -2.62 165699520 130380 64.19 1347 1347 1245 1688 910 1299 1270.90 1.08 0 -10821 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 442 -6.80 0.55 12 0.37 -186.00 2297.00 1799 20240906 -29.68 747 20241114 69.34 1468 -13.83 20250106 1195 5.86 20250117 1799 -29.68 20240906 747 69.34 20241114 0.64 N 002870 500 174 억 376207 N N 13 N 00 N
11 20250218 150138 57 100.00 KOSPI 유통 N N N N N 1284 -15 5 -1.15 146130277 114920 56.58 1347 1347 1245 1688 910 1299 1271.58 1.08 0 -9576 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 449 -6.90 0.56 12 0.33 -186.00 2297.00 1799 20240906 -28.63 747 20241114 71.89 1468 -12.53 20250106 1195 7.45 20250117 1799 -28.63 20240906 747 71.89 20241114 0.64 N 002870 500 174 억 376207 N N 13 N 00 N
12 20250218 140139 57 100.00 KOSPI 유통 N N N N N 1273 -26 5 -2.00 126896336 99765 49.12 1347 1347 1245 1688 910 1299 1271.95 1.08 0 -8490 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 445 -6.84 0.55 12 0.29 -186.00 2297.00 1799 20240906 -29.24 747 20241114 70.41 1468 -13.28 20250106 1195 6.53 20250117 1799 -29.24 20240906 747 70.41 20241114 0.64 N 002870 500 174 억 376207 N N 13 N 00 N