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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/price/prices-20241201.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
20241210,160137,57,100.00,KOSPI,,,N,N,N,N, ,N,1420,210,2,17.36,825730284,617910,342.83,1210,1420,1187,1573,847,1210,1336.25,0.51,0,169090,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,496,-7.63,0.62,12,1.77,-186.00,2297.00,1799,20240906,-21.07,747,20241114,90.09,1799,-21.07,20240906,747,90.09,20241114,1799,-21.07,20240906,747,90.09,20241114,0.21,N,002870,500,174 억,,177663,N,N,1,N,00,N
20241210,150136,57,100.00,KOSPI,,,N,N,N,N, ,N,1380,170,2,14.05,591254994,450421,249.90,1210,1380,1187,1573,847,1210,1312.67,0.51,0,104361,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,482,-7.42,0.60,12,1.29,-186.00,2297.00,1799,20240906,-23.29,747,20241114,84.74,1799,-23.29,20240906,747,84.74,20241114,1799,-23.29,20240906,747,84.74,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241210,140137,57,100.00,KOSPI,,,N,N,N,N, ,N,1302,92,2,7.60,400917234,309455,171.69,1210,1344,1187,1573,847,1210,1295.56,0.51,0,62776,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,455,-7.00,0.57,12,0.89,-186.00,2297.00,1799,20240906,-27.63,747,20241114,74.30,1799,-27.63,20240906,747,74.30,20241114,1799,-27.63,20240906,747,74.30,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241210,130136,57,100.00,KOSPI,,,N,N,N,N, ,N,1304,94,2,7.77,332874255,257742,143.00,1210,1344,1187,1573,847,1210,1291.50,0.51,0,59853,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,456,-7.01,0.57,12,0.74,-186.00,2297.00,1799,20240906,-27.52,747,20241114,74.56,1799,-27.52,20240906,747,74.56,20241114,1799,-27.52,20240906,747,74.56,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241210,120136,57,100.00,KOSPI,,,N,N,N,N, ,N,1312,102,2,8.43,238463740,186506,103.48,1210,1339,1187,1573,847,1210,1278.58,0.51,0,46548,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,459,-7.05,0.57,12,0.53,-186.00,2297.00,1799,20240906,-27.07,747,20241114,75.64,1799,-27.07,20240906,747,75.64,20241114,1799,-27.07,20240906,747,75.64,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241210,110136,57,100.00,KOSPI,,,N,N,N,N, ,N,1329,119,2,9.83,189913863,149861,83.15,1210,1330,1187,1573,847,1210,1267.27,0.51,0,48767,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,465,-7.15,0.58,12,0.43,-186.00,2297.00,1799,20240906,-26.13,747,20241114,77.91,1799,-26.13,20240906,747,77.91,20241114,1799,-26.13,20240906,747,77.91,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241210,100136,57,100.00,KOSPI,,,N,N,N,N, ,N,1270,60,2,4.96,73943846,60267,33.44,1210,1270,1187,1573,847,1210,1226.94,0.51,0,17217,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,444,-6.83,0.55,12,0.17,-186.00,2297.00,1799,20240906,-29.41,747,20241114,70.01,1799,-29.41,20240906,747,70.01,20241114,1799,-29.41,20240906,747,70.01,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241210,090138,57,100.00,KOSPI,,,N,N,N,N, ,N,1210,0,3,0.00,608572,503,0.28,1210,1210,1205,1573,847,1210,1209.88,0.51,0,215,1276,1242,1209,1175,1142,1243,1176,175,363,500,790,1,1,34958700,423,-6.51,0.53,12,0.00,-186.00,2297.00,1799,20240906,-32.74,747,20241114,61.98,1799,-32.74,20240906,747,61.98,20241114,1799,-32.74,20240906,747,61.98,20241114,0.21,N,002870,500,174 억,,177663,N,N,0,N,00,N
20241209,160136,57,100.00,KOSPI,,,N,N,N,N, ,N,1210,0,3,0.00,215587619,178786,32.72,1210,1243,1176,1573,847,1210,1205.84,0.58,0,-25830,1364,1286,1202,1124,1040,1326,1164,175,363,500,790,1,1,34958700,423,-6.51,0.53,12,0.51,-186.00,2297.00,1799,20240906,-32.74,747,20241114,61.98,1799,-32.74,20240906,747,61.98,20241114,1799,-32.74,20240906,747,61.98,20241114,0.23,N,002870,500,174 억,,203848,N,N,0,N,00,N
20241209,150136,57,100.00,KOSPI,,,N,N,N,N, ,N,1221,11,2,0.91,196909599,163545,29.93,1210,1243,1176,1573,847,1210,1204.01,0.58,0,-22312,1364,1286,1202,1124,1040,1326,1164,175,363,500,790,1,1,34958700,427,-6.56,0.53,12,0.47,-186.00,2297.00,1799,20240906,-32.13,747,20241114,63.45,1799,-32.13,20240906,747,63.45,20241114,1799,-32.13,20240906,747,63.45,20241114,0.23,N,002870,500,174 억,,203848,N,N,0,N,00,N
20241209,140137,57,100.00,KOSPI,,,N,N,N,N, ,N,1222,12,2,0.99,183936511,152929,27.98,1210,1243,1176,1573,847,1210,1202.76,0.58,0,-20053,1364,1286,1202,1124,1040,1326,1164,175,363,500,790,1,1,34958700,427,-6.57,0.53,12,0.44,-186.00,2297.00,1799,20240906,-32.07,747,20241114,63.59,1799,-32.07,20240906,747,63.59,20241114,1799,-32.07,20240906,747,63.59,20241114,0.23,N,002870,500,174 억,,203848,N,N,0,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 20241210 160137 57 100.00 KOSPI N N N N N 1420 210 2 17.36 825730284 617910 342.83 1210 1420 1187 1573 847 1210 1336.25 0.51 0 169090 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 496 -7.63 0.62 12 1.77 -186.00 2297.00 1799 20240906 -21.07 747 20241114 90.09 1799 -21.07 20240906 747 90.09 20241114 1799 -21.07 20240906 747 90.09 20241114 0.21 N 002870 500 174 억 177663 N N 1 N 00 N
3 20241210 150136 57 100.00 KOSPI N N N N N 1380 170 2 14.05 591254994 450421 249.90 1210 1380 1187 1573 847 1210 1312.67 0.51 0 104361 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 482 -7.42 0.60 12 1.29 -186.00 2297.00 1799 20240906 -23.29 747 20241114 84.74 1799 -23.29 20240906 747 84.74 20241114 1799 -23.29 20240906 747 84.74 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
4 20241210 140137 57 100.00 KOSPI N N N N N 1302 92 2 7.60 400917234 309455 171.69 1210 1344 1187 1573 847 1210 1295.56 0.51 0 62776 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 455 -7.00 0.57 12 0.89 -186.00 2297.00 1799 20240906 -27.63 747 20241114 74.30 1799 -27.63 20240906 747 74.30 20241114 1799 -27.63 20240906 747 74.30 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
5 20241210 130136 57 100.00 KOSPI N N N N N 1304 94 2 7.77 332874255 257742 143.00 1210 1344 1187 1573 847 1210 1291.50 0.51 0 59853 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 456 -7.01 0.57 12 0.74 -186.00 2297.00 1799 20240906 -27.52 747 20241114 74.56 1799 -27.52 20240906 747 74.56 20241114 1799 -27.52 20240906 747 74.56 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
6 20241210 120136 57 100.00 KOSPI N N N N N 1312 102 2 8.43 238463740 186506 103.48 1210 1339 1187 1573 847 1210 1278.58 0.51 0 46548 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 459 -7.05 0.57 12 0.53 -186.00 2297.00 1799 20240906 -27.07 747 20241114 75.64 1799 -27.07 20240906 747 75.64 20241114 1799 -27.07 20240906 747 75.64 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
7 20241210 110136 57 100.00 KOSPI N N N N N 1329 119 2 9.83 189913863 149861 83.15 1210 1330 1187 1573 847 1210 1267.27 0.51 0 48767 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 465 -7.15 0.58 12 0.43 -186.00 2297.00 1799 20240906 -26.13 747 20241114 77.91 1799 -26.13 20240906 747 77.91 20241114 1799 -26.13 20240906 747 77.91 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
8 20241210 100136 57 100.00 KOSPI N N N N N 1270 60 2 4.96 73943846 60267 33.44 1210 1270 1187 1573 847 1210 1226.94 0.51 0 17217 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 444 -6.83 0.55 12 0.17 -186.00 2297.00 1799 20240906 -29.41 747 20241114 70.01 1799 -29.41 20240906 747 70.01 20241114 1799 -29.41 20240906 747 70.01 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
9 20241210 090138 57 100.00 KOSPI N N N N N 1210 0 3 0.00 608572 503 0.28 1210 1210 1205 1573 847 1210 1209.88 0.51 0 215 1276 1242 1209 1175 1142 1243 1176 175 363 500 790 1 1 34958700 423 -6.51 0.53 12 0.00 -186.00 2297.00 1799 20240906 -32.74 747 20241114 61.98 1799 -32.74 20240906 747 61.98 20241114 1799 -32.74 20240906 747 61.98 20241114 0.21 N 002870 500 174 억 177663 N N 0 N 00 N
10 20241209 160136 57 100.00 KOSPI N N N N N 1210 0 3 0.00 215587619 178786 32.72 1210 1243 1176 1573 847 1210 1205.84 0.58 0 -25830 1364 1286 1202 1124 1040 1326 1164 175 363 500 790 1 1 34958700 423 -6.51 0.53 12 0.51 -186.00 2297.00 1799 20240906 -32.74 747 20241114 61.98 1799 -32.74 20240906 747 61.98 20241114 1799 -32.74 20240906 747 61.98 20241114 0.23 N 002870 500 174 억 203848 N N 0 N 00 N
11 20241209 150136 57 100.00 KOSPI N N N N N 1221 11 2 0.91 196909599 163545 29.93 1210 1243 1176 1573 847 1210 1204.01 0.58 0 -22312 1364 1286 1202 1124 1040 1326 1164 175 363 500 790 1 1 34958700 427 -6.56 0.53 12 0.47 -186.00 2297.00 1799 20240906 -32.13 747 20241114 63.45 1799 -32.13 20240906 747 63.45 20241114 1799 -32.13 20240906 747 63.45 20241114 0.23 N 002870 500 174 억 203848 N N 0 N 00 N
12 20241209 140137 57 100.00 KOSPI N N N N N 1222 12 2 0.99 183936511 152929 27.98 1210 1243 1176 1573 847 1210 1202.76 0.58 0 -20053 1364 1286 1202 1124 1040 1326 1164 175 363 500 790 1 1 34958700 427 -6.57 0.53 12 0.44 -186.00 2297.00 1799 20240906 -32.07 747 20241114 63.59 1799 -32.07 20240906 747 63.59 20241114 1799 -32.07 20240906 747 63.59 20241114 0.23 N 002870 500 174 억 203848 N N 0 N 00 N