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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1284,-15,5,-1.15,92936900,73125,36.00,1347,1347,1245,1688,910,1299,1270.93,1.08,0,-12058,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,449,-6.90,0.56,12,0.21,-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
20250218,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1262,-37,5,-2.85,77130999,60714,29.89,1347,1347,1245,1688,910,1299,1270.40,1.08,0,-8011,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,441,-6.78,0.55,12,0.17,-186.00,2297.00,1799,20240906,-29.85,747,20241114,68.94,1468,-14.03,20250106,1195,5.61,20250117,1799,-29.85,20240906,747,68.94,20241114,0.64,N,002870,500,174 억,,376207,N,N,13,N,00,N
20250218,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1256,-43,5,-3.31,63032430,49456,24.35,1347,1347,1250,1688,910,1299,1274.52,1.08,0,-5038,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,439,-6.75,0.55,12,0.14,-186.00,2297.00,1799,20240906,-30.18,747,20241114,68.14,1468,-14.44,20250106,1195,5.10,20250117,1799,-30.18,20240906,747,68.14,20241114,0.64,N,002870,500,174 억,,376207,N,N,13,N,00,N
20250218,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1284,-15,5,-1.15,28109224,21817,10.74,1347,1347,1250,1688,910,1299,1288.41,1.08,0,1040,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,449,-6.90,0.56,12,0.06,-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
20250218,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1307,8,2,0.62,6242351,4754,2.34,1347,1347,1300,1688,910,1299,1313.07,1.08,0,271,1379,1339,1292,1252,1205,1315,1228,175,389,500,850,1,1,34958700,457,-7.03,0.57,12,0.01,-186.00,2297.00,1799,20240906,-27.35,747,20241114,74.97,1468,-10.97,20250106,1195,9.37,20250117,1799,-27.35,20240906,747,74.97,20241114,0.64,N,002870,500,174 억,,376207,N,N,13,N,00,N
20250217,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1299,-32,5,-2.40,260788170,203073,74.80,1330,1332,1245,1730,932,1331,1284.21,1.19,0,-29341,1463,1397,1331,1265,1199,1430,1298,175,399,500,870,1,1,34958700,454,-6.98,0.57,12,0.58,-186.00,2297.00,1799,20240906,-27.79,747,20241114,73.90,1468,-11.51,20250106,1195,8.70,20250117,1799,-27.79,20240906,747,73.90,20241114,0.64,N,002870,500,174 억,,415603,N,N,13,N,00,N
20250217,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1288,-43,5,-3.23,256137436,199487,73.48,1330,1332,1245,1730,932,1331,1283.98,1.19,0,-27052,1463,1397,1331,1265,1199,1430,1298,175,399,500,870,1,1,34958700,450,-6.92,0.56,12,0.57,-186.00,2297.00,1799,20240906,-28.40,747,20241114,72.42,1468,-12.26,20250106,1195,7.78,20250117,1799,-28.40,20240906,747,72.42,20241114,0.64,N,002870,500,174 억,,415603,N,N,25,N,00,N
20250217,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1302,-29,5,-2.18,237842719,185378,68.28,1330,1332,1245,1730,932,1331,1283.01,1.19,0,-25891,1463,1397,1331,1265,1199,1430,1298,175,399,500,870,1,1,34958700,455,-7.00,0.57,12,0.53,-186.00,2297.00,1799,20240906,-27.63,747,20241114,74.30,1468,-11.31,20250106,1195,8.95,20250117,1799,-27.63,20240906,747,74.30,20241114,0.64,N,002870,500,174 억,,415603,N,N,25,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 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
3 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
4 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
5 20250218 130138 57 100.00 KOSPI 유통 N N N N N 1284 -15 5 -1.15 92936900 73125 36.00 1347 1347 1245 1688 910 1299 1270.93 1.08 0 -12058 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 449 -6.90 0.56 12 0.21 -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
6 20250218 120138 57 100.00 KOSPI 유통 N N N N N 1262 -37 5 -2.85 77130999 60714 29.89 1347 1347 1245 1688 910 1299 1270.40 1.08 0 -8011 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 441 -6.78 0.55 12 0.17 -186.00 2297.00 1799 20240906 -29.85 747 20241114 68.94 1468 -14.03 20250106 1195 5.61 20250117 1799 -29.85 20240906 747 68.94 20241114 0.64 N 002870 500 174 억 376207 N N 13 N 00 N
7 20250218 110139 57 100.00 KOSPI 유통 N N N N N 1256 -43 5 -3.31 63032430 49456 24.35 1347 1347 1250 1688 910 1299 1274.52 1.08 0 -5038 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 439 -6.75 0.55 12 0.14 -186.00 2297.00 1799 20240906 -30.18 747 20241114 68.14 1468 -14.44 20250106 1195 5.10 20250117 1799 -30.18 20240906 747 68.14 20241114 0.64 N 002870 500 174 억 376207 N N 13 N 00 N
8 20250218 100138 57 100.00 KOSPI 유통 N N N N N 1284 -15 5 -1.15 28109224 21817 10.74 1347 1347 1250 1688 910 1299 1288.41 1.08 0 1040 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 449 -6.90 0.56 12 0.06 -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
9 20250218 090138 57 100.00 KOSPI 유통 N N N N N 1307 8 2 0.62 6242351 4754 2.34 1347 1347 1300 1688 910 1299 1313.07 1.08 0 271 1379 1339 1292 1252 1205 1315 1228 175 389 500 850 1 1 34958700 457 -7.03 0.57 12 0.01 -186.00 2297.00 1799 20240906 -27.35 747 20241114 74.97 1468 -10.97 20250106 1195 9.37 20250117 1799 -27.35 20240906 747 74.97 20241114 0.64 N 002870 500 174 억 376207 N N 13 N 00 N
10 20250217 160138 57 100.00 KOSPI 유통 N N N N N 1299 -32 5 -2.40 260788170 203073 74.80 1330 1332 1245 1730 932 1331 1284.21 1.19 0 -29341 1463 1397 1331 1265 1199 1430 1298 175 399 500 870 1 1 34958700 454 -6.98 0.57 12 0.58 -186.00 2297.00 1799 20240906 -27.79 747 20241114 73.90 1468 -11.51 20250106 1195 8.70 20250117 1799 -27.79 20240906 747 73.90 20241114 0.64 N 002870 500 174 억 415603 N N 13 N 00 N
11 20250217 150139 57 100.00 KOSPI 유통 N N N N N 1288 -43 5 -3.23 256137436 199487 73.48 1330 1332 1245 1730 932 1331 1283.98 1.19 0 -27052 1463 1397 1331 1265 1199 1430 1298 175 399 500 870 1 1 34958700 450 -6.92 0.56 12 0.57 -186.00 2297.00 1799 20240906 -28.40 747 20241114 72.42 1468 -12.26 20250106 1195 7.78 20250117 1799 -28.40 20240906 747 72.42 20241114 0.64 N 002870 500 174 억 415603 N N 25 N 00 N
12 20250217 140138 57 100.00 KOSPI 유통 N N N N N 1302 -29 5 -2.18 237842719 185378 68.28 1330 1332 1245 1730 932 1331 1283.01 1.19 0 -25891 1463 1397 1331 1265 1199 1430 1298 175 399 500 870 1 1 34958700 455 -7.00 0.57 12 0.53 -186.00 2297.00 1799 20240906 -27.63 747 20241114 74.30 1468 -11.31 20250106 1195 8.95 20250117 1799 -27.63 20240906 747 74.30 20241114 0.64 N 002870 500 174 억 415603 N N 25 N 00 N