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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/price/prices-20250301.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
20250306,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,-9,5,-0.76,71517130,60125,55.16,1200,1210,1160,1532,826,1179,1189.48,1.10,0,-8686,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,409,-6.29,0.51,12,0.17,-186.00,2297.00,1799,20240906,-34.96,747,20241114,56.63,1468,-20.30,20250106,1075,8.84,20250304,1799,-34.96,20240906,747,56.63,20241114,0.50,N,002870,500,174 억,,385827,N,N,5,N,00,N
20250306,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1185,6,2,0.51,66308544,55683,51.08,1200,1210,1170,1532,826,1179,1190.82,1.10,0,-6923,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,414,-6.37,0.52,12,0.16,-186.00,2297.00,1799,20240906,-34.13,747,20241114,58.63,1468,-19.28,20250106,1075,10.23,20250304,1799,-34.13,20240906,747,58.63,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250306,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1187,8,2,0.68,62605407,52576,48.23,1200,1210,1170,1532,826,1179,1190.76,1.10,0,-7055,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,415,-6.38,0.52,12,0.15,-186.00,2297.00,1799,20240906,-34.02,747,20241114,58.90,1468,-19.14,20250106,1075,10.42,20250304,1799,-34.02,20240906,747,58.90,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250306,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1187,8,2,0.68,54193331,45502,41.74,1200,1210,1170,1532,826,1179,1191.01,1.10,0,-7312,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,415,-6.38,0.52,12,0.13,-186.00,2297.00,1799,20240906,-34.02,747,20241114,58.90,1468,-19.14,20250106,1075,10.42,20250304,1799,-34.02,20240906,747,58.90,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250306,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1179,0,3,0.00,44564187,37345,34.26,1200,1210,1179,1532,826,1179,1193.31,1.10,0,-3675,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,412,-6.34,0.51,12,0.11,-186.00,2297.00,1799,20240906,-34.46,747,20241114,57.83,1468,-19.69,20250106,1075,9.67,20250304,1799,-34.46,20240906,747,57.83,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250306,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,1,2,0.08,43777625,36678,33.65,1200,1210,1179,1532,826,1179,1193.57,1.10,0,-3080,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,413,-6.34,0.51,12,0.10,-186.00,2297.00,1799,20240906,-34.41,747,20241114,57.97,1468,-19.62,20250106,1075,9.77,20250304,1799,-34.41,20240906,747,57.97,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250306,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,12,2,1.02,8262795,6953,6.38,1200,1200,1183,1532,826,1179,1188.38,1.10,0,-1449,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,416,-6.40,0.52,12,0.02,-186.00,2297.00,1799,20240906,-33.80,747,20241114,59.44,1468,-18.87,20250106,1075,10.79,20250304,1799,-33.80,20240906,747,59.44,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250306,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,20,2,1.70,638370,532,0.49,1200,1200,1199,1532,826,1179,1199.94,1.10,0,-30,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,419,-6.45,0.52,12,0.00,-186.00,2297.00,1799,20240906,-33.35,747,20241114,60.51,1468,-18.32,20250106,1075,11.53,20250304,1799,-33.35,20240906,747,60.51,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N
20250305,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1179,44,2,3.88,130707581,109002,106.68,1135,1229,1135,1475,795,1135,1199.13,1.04,0,23728,1243,1189,1132,1078,1021,1160,1049,175,340,500,740,1,1,34958700,412,-6.34,0.51,12,0.31,-186.00,2297.00,1799,20240906,-34.46,747,20241114,57.83,1468,-19.69,20250106,1075,9.67,20250304,1799,-34.46,20240906,747,57.83,20241114,0.52,N,002870,500,174 억,,362364,N,N,16,N,00,N
20250305,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1198,63,2,5.55,126540950,105478,103.23,1135,1229,1135,1475,795,1135,1199.69,1.04,0,23629,1243,1189,1132,1078,1021,1160,1049,175,340,500,740,1,1,34958700,419,-6.44,0.52,12,0.30,-186.00,2297.00,1799,20240906,-33.41,747,20241114,60.37,1468,-18.39,20250106,1075,11.44,20250304,1799,-33.41,20240906,747,60.37,20241114,0.52,N,002870,500,174 억,,362364,N,N,13,N,00,N
20250305,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,56,2,4.93,118139301,98430,96.33,1135,1229,1135,1475,795,1135,1200.24,1.04,0,19812,1243,1189,1132,1078,1021,1160,1049,175,340,500,740,1,1,34958700,416,-6.40,0.52,12,0.28,-186.00,2297.00,1799,20240906,-33.80,747,20241114,59.44,1468,-18.87,20250106,1075,10.79,20250304,1799,-33.80,20240906,747,59.44,20241114,0.52,N,002870,500,174 억,,362364,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 20250306 160136 57 100.00 KOSPI 유통 N N N N N 1170 -9 5 -0.76 71517130 60125 55.16 1200 1210 1160 1532 826 1179 1189.48 1.10 0 -8686 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 409 -6.29 0.51 12 0.17 -186.00 2297.00 1799 20240906 -34.96 747 20241114 56.63 1468 -20.30 20250106 1075 8.84 20250304 1799 -34.96 20240906 747 56.63 20241114 0.50 N 002870 500 174 억 385827 N N 5 N 00 N
3 20250306 150136 57 100.00 KOSPI 유통 N N N N N 1185 6 2 0.51 66308544 55683 51.08 1200 1210 1170 1532 826 1179 1190.82 1.10 0 -6923 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 414 -6.37 0.52 12 0.16 -186.00 2297.00 1799 20240906 -34.13 747 20241114 58.63 1468 -19.28 20250106 1075 10.23 20250304 1799 -34.13 20240906 747 58.63 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
4 20250306 140136 57 100.00 KOSPI 유통 N N N N N 1187 8 2 0.68 62605407 52576 48.23 1200 1210 1170 1532 826 1179 1190.76 1.10 0 -7055 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 415 -6.38 0.52 12 0.15 -186.00 2297.00 1799 20240906 -34.02 747 20241114 58.90 1468 -19.14 20250106 1075 10.42 20250304 1799 -34.02 20240906 747 58.90 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
5 20250306 130136 57 100.00 KOSPI 유통 N N N N N 1187 8 2 0.68 54193331 45502 41.74 1200 1210 1170 1532 826 1179 1191.01 1.10 0 -7312 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 415 -6.38 0.52 12 0.13 -186.00 2297.00 1799 20240906 -34.02 747 20241114 58.90 1468 -19.14 20250106 1075 10.42 20250304 1799 -34.02 20240906 747 58.90 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
6 20250306 120136 57 100.00 KOSPI 유통 N N N N N 1179 0 3 0.00 44564187 37345 34.26 1200 1210 1179 1532 826 1179 1193.31 1.10 0 -3675 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 412 -6.34 0.51 12 0.11 -186.00 2297.00 1799 20240906 -34.46 747 20241114 57.83 1468 -19.69 20250106 1075 9.67 20250304 1799 -34.46 20240906 747 57.83 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
7 20250306 110136 57 100.00 KOSPI 유통 N N N N N 1180 1 2 0.08 43777625 36678 33.65 1200 1210 1179 1532 826 1179 1193.57 1.10 0 -3080 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 413 -6.34 0.51 12 0.10 -186.00 2297.00 1799 20240906 -34.41 747 20241114 57.97 1468 -19.62 20250106 1075 9.77 20250304 1799 -34.41 20240906 747 57.97 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
8 20250306 100136 57 100.00 KOSPI 유통 N N N N N 1191 12 2 1.02 8262795 6953 6.38 1200 1200 1183 1532 826 1179 1188.38 1.10 0 -1449 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 416 -6.40 0.52 12 0.02 -186.00 2297.00 1799 20240906 -33.80 747 20241114 59.44 1468 -18.87 20250106 1075 10.79 20250304 1799 -33.80 20240906 747 59.44 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
9 20250306 090136 57 100.00 KOSPI 유통 N N N N N 1199 20 2 1.70 638370 532 0.49 1200 1200 1199 1532 826 1179 1199.94 1.10 0 -30 1275 1227 1181 1133 1087 1251 1157 175 353 500 770 1 1 34958700 419 -6.45 0.52 12 0.00 -186.00 2297.00 1799 20240906 -33.35 747 20241114 60.51 1468 -18.32 20250106 1075 11.53 20250304 1799 -33.35 20240906 747 60.51 20241114 0.50 N 002870 500 174 억 385827 N N 16 N 00 N
10 20250305 160135 57 100.00 KOSPI 유통 N N N N N 1179 44 2 3.88 130707581 109002 106.68 1135 1229 1135 1475 795 1135 1199.13 1.04 0 23728 1243 1189 1132 1078 1021 1160 1049 175 340 500 740 1 1 34958700 412 -6.34 0.51 12 0.31 -186.00 2297.00 1799 20240906 -34.46 747 20241114 57.83 1468 -19.69 20250106 1075 9.67 20250304 1799 -34.46 20240906 747 57.83 20241114 0.52 N 002870 500 174 억 362364 N N 16 N 00 N
11 20250305 150136 57 100.00 KOSPI 유통 N N N N N 1198 63 2 5.55 126540950 105478 103.23 1135 1229 1135 1475 795 1135 1199.69 1.04 0 23629 1243 1189 1132 1078 1021 1160 1049 175 340 500 740 1 1 34958700 419 -6.44 0.52 12 0.30 -186.00 2297.00 1799 20240906 -33.41 747 20241114 60.37 1468 -18.39 20250106 1075 11.44 20250304 1799 -33.41 20240906 747 60.37 20241114 0.52 N 002870 500 174 억 362364 N N 13 N 00 N
12 20250305 140135 57 100.00 KOSPI 유통 N N N N N 1191 56 2 4.93 118139301 98430 96.33 1135 1229 1135 1475 795 1135 1200.24 1.04 0 19812 1243 1189 1132 1078 1021 1160 1049 175 340 500 740 1 1 34958700 416 -6.40 0.52 12 0.28 -186.00 2297.00 1799 20240906 -33.80 747 20241114 59.44 1468 -18.87 20250106 1075 10.79 20250304 1799 -33.80 20240906 747 59.44 20241114 0.52 N 002870 500 174 억 362364 N N 13 N 00 N