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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1019,-73,5,-6.68,478393348,474183,847.50,1091,1097,972,1419,765,1092,1008.88,1.16,0,-58098,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,356,-5.48,0.44,12,1.36,-186.00,2297.00,1799,20240906,-43.36,747,20241114,36.41,1468,-30.59,20250106,972,4.84,20250313,1799,-43.36,20240906,747,36.41,20241114,0.52,N,002870,500,174 억,,404830,N,N,100,N,00,N
20250313,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1015,-77,5,-7.05,441076735,437652,782.21,1091,1097,972,1419,765,1092,1007.83,1.16,0,-58965,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,355,-5.46,0.44,12,1.25,-186.00,2297.00,1799,20240906,-43.58,747,20241114,35.88,1468,-30.86,20250106,972,4.42,20250313,1799,-43.58,20240906,747,35.88,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250313,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1006,-86,5,-7.88,387264715,384452,687.12,1091,1097,972,1419,765,1092,1007.32,1.16,0,-60762,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,352,-5.41,0.44,12,1.10,-186.00,2297.00,1799,20240906,-44.08,747,20241114,34.67,1468,-31.47,20250106,972,3.50,20250313,1799,-44.08,20240906,747,34.67,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250313,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,991,-101,5,-9.25,357456900,354643,633.85,1091,1097,972,1419,765,1092,1007.93,1.16,0,-59396,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,346,-5.33,0.43,12,1.01,-186.00,2297.00,1799,20240906,-44.91,747,20241114,32.66,1468,-32.49,20250106,972,1.95,20250313,1799,-44.91,20240906,747,32.66,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250313,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,996,-96,5,-8.79,320089273,317103,566.75,1091,1097,972,1419,765,1092,1009.42,1.16,0,-49275,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,348,-5.35,0.43,12,0.91,-186.00,2297.00,1799,20240906,-44.64,747,20241114,33.33,1468,-32.15,20250106,972,2.47,20250313,1799,-44.64,20240906,747,33.33,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250313,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1002,-90,5,-8.24,197172976,193416,345.69,1091,1097,995,1419,765,1092,1019.42,1.16,0,-34264,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,350,-5.39,0.44,12,0.55,-186.00,2297.00,1799,20240906,-44.30,747,20241114,34.14,1468,-31.74,20250106,995,0.70,20250313,1799,-44.30,20240906,747,34.14,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250313,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1032,-60,5,-5.49,64923110,62368,111.47,1091,1097,1003,1419,765,1092,1040.97,1.16,0,-4254,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,361,-5.55,0.45,12,0.18,-186.00,2297.00,1799,20240906,-42.63,747,20241114,38.15,1468,-29.70,20250106,1003,2.89,20250313,1799,-42.63,20240906,747,38.15,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250313,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1091,-1,5,-0.09,2182,2,0.00,1091,1091,1091,1419,765,1092,1091.00,1.16,0,0,1151,1121,1100,1070,1049,1136,1085,175,327,500,720,1,1,34958700,381,-5.87,0.47,12,0.00,-186.00,2297.00,1799,20240906,-39.36,747,20241114,46.05,1468,-25.68,20250106,1063,2.63,20250311,1799,-39.36,20240906,747,46.05,20241114,0.52,N,002870,500,174 억,,404830,N,N,42,N,00,N
20250312,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1092,8,2,0.74,61463370,55951,91.22,1081,1130,1079,1409,759,1084,1098.52,1.15,0,3047,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,382,-5.87,0.48,12,0.16,-186.00,2297.00,1799,20240906,-39.30,747,20241114,46.18,1468,-25.61,20250106,1063,2.73,20250311,1799,-39.30,20240906,747,46.18,20241114,0.51,N,002870,500,174 억,,402777,N,N,42,N,00,N
20250312,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1095,11,2,1.01,54387947,49488,80.69,1081,1130,1079,1409,759,1084,1099.01,1.15,0,2949,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,383,-5.89,0.48,12,0.14,-186.00,2297.00,1799,20240906,-39.13,747,20241114,46.59,1468,-25.41,20250106,1063,3.01,20250311,1799,-39.13,20240906,747,46.59,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,N,00,N
20250312,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1103,19,2,1.75,49678518,45207,73.71,1081,1130,1079,1409,759,1084,1098.91,1.15,0,2850,1159,1121,1092,1054,1025,1140,1073,175,325,500,710,1,1,34958700,386,-5.93,0.48,12,0.13,-186.00,2297.00,1799,20240906,-38.69,747,20241114,47.66,1468,-24.86,20250106,1063,3.76,20250311,1799,-38.69,20240906,747,47.66,20241114,0.51,N,002870,500,174 억,,402777,N,N,5,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 20250313 160137 57 100.00 KOSPI 유통 N N N N N 1019 -73 5 -6.68 478393348 474183 847.50 1091 1097 972 1419 765 1092 1008.88 1.16 0 -58098 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 356 -5.48 0.44 12 1.36 -186.00 2297.00 1799 20240906 -43.36 747 20241114 36.41 1468 -30.59 20250106 972 4.84 20250313 1799 -43.36 20240906 747 36.41 20241114 0.52 N 002870 500 174 억 404830 N N 100 N 00 N
3 20250313 150138 57 100.00 KOSPI 유통 N N N N N 1015 -77 5 -7.05 441076735 437652 782.21 1091 1097 972 1419 765 1092 1007.83 1.16 0 -58965 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 355 -5.46 0.44 12 1.25 -186.00 2297.00 1799 20240906 -43.58 747 20241114 35.88 1468 -30.86 20250106 972 4.42 20250313 1799 -43.58 20240906 747 35.88 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
4 20250313 140137 57 100.00 KOSPI 유통 N N N N N 1006 -86 5 -7.88 387264715 384452 687.12 1091 1097 972 1419 765 1092 1007.32 1.16 0 -60762 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 352 -5.41 0.44 12 1.10 -186.00 2297.00 1799 20240906 -44.08 747 20241114 34.67 1468 -31.47 20250106 972 3.50 20250313 1799 -44.08 20240906 747 34.67 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
5 20250313 130137 57 100.00 KOSPI 유통 N N N N N 991 -101 5 -9.25 357456900 354643 633.85 1091 1097 972 1419 765 1092 1007.93 1.16 0 -59396 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 346 -5.33 0.43 12 1.01 -186.00 2297.00 1799 20240906 -44.91 747 20241114 32.66 1468 -32.49 20250106 972 1.95 20250313 1799 -44.91 20240906 747 32.66 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
6 20250313 120137 57 100.00 KOSPI 유통 N N N N N 996 -96 5 -8.79 320089273 317103 566.75 1091 1097 972 1419 765 1092 1009.42 1.16 0 -49275 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 348 -5.35 0.43 12 0.91 -186.00 2297.00 1799 20240906 -44.64 747 20241114 33.33 1468 -32.15 20250106 972 2.47 20250313 1799 -44.64 20240906 747 33.33 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
7 20250313 110137 57 100.00 KOSPI 유통 N N N N N 1002 -90 5 -8.24 197172976 193416 345.69 1091 1097 995 1419 765 1092 1019.42 1.16 0 -34264 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 350 -5.39 0.44 12 0.55 -186.00 2297.00 1799 20240906 -44.30 747 20241114 34.14 1468 -31.74 20250106 995 0.70 20250313 1799 -44.30 20240906 747 34.14 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
8 20250313 100137 57 100.00 KOSPI 유통 N N N N N 1032 -60 5 -5.49 64923110 62368 111.47 1091 1097 1003 1419 765 1092 1040.97 1.16 0 -4254 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 361 -5.55 0.45 12 0.18 -186.00 2297.00 1799 20240906 -42.63 747 20241114 38.15 1468 -29.70 20250106 1003 2.89 20250313 1799 -42.63 20240906 747 38.15 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
9 20250313 090138 57 100.00 KOSPI 유통 N N N N N 1091 -1 5 -0.09 2182 2 0.00 1091 1091 1091 1419 765 1092 1091.00 1.16 0 0 1151 1121 1100 1070 1049 1136 1085 175 327 500 720 1 1 34958700 381 -5.87 0.47 12 0.00 -186.00 2297.00 1799 20240906 -39.36 747 20241114 46.05 1468 -25.68 20250106 1063 2.63 20250311 1799 -39.36 20240906 747 46.05 20241114 0.52 N 002870 500 174 억 404830 N N 42 N 00 N
10 20250312 160137 57 100.00 KOSPI 유통 N N N N N 1092 8 2 0.74 61463370 55951 91.22 1081 1130 1079 1409 759 1084 1098.52 1.15 0 3047 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 382 -5.87 0.48 12 0.16 -186.00 2297.00 1799 20240906 -39.30 747 20241114 46.18 1468 -25.61 20250106 1063 2.73 20250311 1799 -39.30 20240906 747 46.18 20241114 0.51 N 002870 500 174 억 402777 N N 42 N 00 N
11 20250312 150137 57 100.00 KOSPI 유통 N N N N N 1095 11 2 1.01 54387947 49488 80.69 1081 1130 1079 1409 759 1084 1099.01 1.15 0 2949 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 383 -5.89 0.48 12 0.14 -186.00 2297.00 1799 20240906 -39.13 747 20241114 46.59 1468 -25.41 20250106 1063 3.01 20250311 1799 -39.13 20240906 747 46.59 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N
12 20250312 140137 57 100.00 KOSPI 유통 N N N N N 1103 19 2 1.75 49678518 45207 73.71 1081 1130 1079 1409 759 1084 1098.91 1.15 0 2850 1159 1121 1092 1054 1025 1140 1073 175 325 500 710 1 1 34958700 386 -5.93 0.48 12 0.13 -186.00 2297.00 1799 20240906 -38.69 747 20241114 47.66 1468 -24.86 20250106 1063 3.76 20250311 1799 -38.69 20240906 747 47.66 20241114 0.51 N 002870 500 174 억 402777 N N 5 N 00 N