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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002450/price/prices-20250501.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
20250516,160127,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1239,-9,5,-0.72,244417653,197956,60.55,1240,1255,1223,1622,874,1248,1234.67,1.75,0,-11377,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1122,35.40,0.38,12,0.22,35.00,3285.00,1612,20250124,-23.14,992,20240805,24.90,1612,-23.14,20250124,1100,12.64,20250312,1612,-23.14,20250124,992,24.90,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,1234,N,00,N
20250516,150127,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1229,-19,5,-1.52,222094040,179817,55.00,1240,1255,1223,1622,874,1248,1235.09,1.75,0,-4017,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1113,35.11,0.37,12,0.20,35.00,3285.00,1612,20250124,-23.76,992,20240805,23.89,1612,-23.76,20250124,1100,11.73,20250312,1612,-23.76,20250124,992,23.89,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250516,140127,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1227,-21,5,-1.68,210257258,170181,52.05,1240,1255,1223,1622,874,1248,1235.47,1.75,0,-1113,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1111,35.06,0.37,12,0.19,35.00,3285.00,1612,20250124,-23.88,992,20240805,23.69,1612,-23.88,20250124,1100,11.55,20250312,1612,-23.88,20250124,992,23.69,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250516,130127,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1230,-18,5,-1.44,196891096,159309,48.73,1240,1255,1223,1622,874,1248,1235.89,1.75,0,3471,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1114,35.14,0.37,12,0.18,35.00,3285.00,1612,20250124,-23.70,992,20240805,23.99,1612,-23.70,20250124,1100,11.82,20250312,1612,-23.70,20250124,992,23.99,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250516,120125,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1233,-15,5,-1.20,140606745,113485,34.71,1240,1255,1233,1622,874,1248,1238.97,1.75,0,8265,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1116,35.23,0.38,12,0.13,35.00,3285.00,1612,20250124,-23.51,992,20240805,24.29,1612,-23.51,20250124,1100,12.09,20250312,1612,-23.51,20250124,992,24.29,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250516,110125,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1244,-4,5,-0.32,121392950,97950,29.96,1240,1255,1234,1622,874,1248,1239.31,1.75,0,18966,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1126,35.54,0.38,12,0.11,35.00,3285.00,1612,20250124,-22.83,992,20240805,25.40,1612,-22.83,20250124,1100,13.09,20250312,1612,-22.83,20250124,992,25.40,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250516,100128,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1244,-4,5,-0.32,88865485,71665,21.92,1240,1255,1235,1622,874,1248,1239.98,1.75,0,12847,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1126,35.54,0.38,12,0.08,35.00,3285.00,1612,20250124,-22.83,992,20240805,25.40,1612,-22.83,20250124,1100,13.09,20250312,1612,-22.83,20250124,992,25.40,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250516,090127,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1245,-3,5,-0.24,1052864,847,0.26,1240,1245,1240,1622,874,1248,1240.57,1.75,0,63,1337,1292,1261,1216,1185,1277,1201,453,374,500,890,1,1,90530915,1127,35.57,0.38,12,0.00,35.00,3285.00,1612,20250124,-22.77,992,20240805,25.50,1612,-22.77,20250124,1100,13.18,20250312,1612,-22.77,20250124,992,25.50,20240805,0.64,Y,002450,500,452 억,,1582605,N,N,421,N,00,N
20250515,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1248,-52,5,-4.00,409041596,326620,88.23,1300,1306,1230,1690,910,1300,1252.35,1.84,0,-79133,1332,1315,1290,1273,1248,1303,1261,453,390,500,930,1,1,90530915,1130,35.66,0.38,12,0.36,35.00,3285.00,1612,20250124,-22.58,992,20240805,25.81,1612,-22.58,20250124,1100,13.45,20250312,1612,-22.58,20250124,992,25.81,20240805,0.64,Y,002450,500,452 억,,1661753,N,N,421,N,00,N
20250515,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1245,-55,5,-4.23,331365137,263920,71.29,1300,1306,1242,1690,910,1300,1255.55,1.84,0,-77349,1332,1315,1290,1273,1248,1303,1261,453,390,500,930,1,1,90530915,1127,35.57,0.38,12,0.29,35.00,3285.00,1612,20250124,-22.77,992,20240805,25.50,1612,-22.77,20250124,1100,13.18,20250312,1612,-22.77,20250124,992,25.50,20240805,0.64,Y,002450,500,452 억,,1661753,N,N,25,N,00,N
20250515,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1245,-55,5,-4.23,305351848,243030,65.65,1300,1306,1242,1690,910,1300,1256.44,1.84,0,-63812,1332,1315,1290,1273,1248,1303,1261,453,390,500,930,1,1,90530915,1127,35.57,0.38,12,0.27,35.00,3285.00,1612,20250124,-22.77,992,20240805,25.50,1612,-22.77,20250124,1100,13.18,20250312,1612,-22.77,20250124,992,25.50,20240805,0.64,Y,002450,500,452 억,,1661753,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 20250516 160127 57 100.00 KOSPI 제조 N N N N N 1239 -9 5 -0.72 244417653 197956 60.55 1240 1255 1223 1622 874 1248 1234.67 1.75 0 -11377 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1122 35.40 0.38 12 0.22 35.00 3285.00 1612 20250124 -23.14 992 20240805 24.90 1612 -23.14 20250124 1100 12.64 20250312 1612 -23.14 20250124 992 24.90 20240805 0.64 Y 002450 500 452 억 1582605 N N 1234 N 00 N
3 20250516 150127 57 100.00 KOSPI 제조 N N N N N 1229 -19 5 -1.52 222094040 179817 55.00 1240 1255 1223 1622 874 1248 1235.09 1.75 0 -4017 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1113 35.11 0.37 12 0.20 35.00 3285.00 1612 20250124 -23.76 992 20240805 23.89 1612 -23.76 20250124 1100 11.73 20250312 1612 -23.76 20250124 992 23.89 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
4 20250516 140127 57 100.00 KOSPI 제조 N N N N N 1227 -21 5 -1.68 210257258 170181 52.05 1240 1255 1223 1622 874 1248 1235.47 1.75 0 -1113 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1111 35.06 0.37 12 0.19 35.00 3285.00 1612 20250124 -23.88 992 20240805 23.69 1612 -23.88 20250124 1100 11.55 20250312 1612 -23.88 20250124 992 23.69 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
5 20250516 130127 57 100.00 KOSPI 제조 N N N N N 1230 -18 5 -1.44 196891096 159309 48.73 1240 1255 1223 1622 874 1248 1235.89 1.75 0 3471 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1114 35.14 0.37 12 0.18 35.00 3285.00 1612 20250124 -23.70 992 20240805 23.99 1612 -23.70 20250124 1100 11.82 20250312 1612 -23.70 20250124 992 23.99 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
6 20250516 120125 57 100.00 KOSPI 제조 N N N N N 1233 -15 5 -1.20 140606745 113485 34.71 1240 1255 1233 1622 874 1248 1238.97 1.75 0 8265 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1116 35.23 0.38 12 0.13 35.00 3285.00 1612 20250124 -23.51 992 20240805 24.29 1612 -23.51 20250124 1100 12.09 20250312 1612 -23.51 20250124 992 24.29 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
7 20250516 110125 57 100.00 KOSPI 제조 N N N N N 1244 -4 5 -0.32 121392950 97950 29.96 1240 1255 1234 1622 874 1248 1239.31 1.75 0 18966 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1126 35.54 0.38 12 0.11 35.00 3285.00 1612 20250124 -22.83 992 20240805 25.40 1612 -22.83 20250124 1100 13.09 20250312 1612 -22.83 20250124 992 25.40 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
8 20250516 100128 57 100.00 KOSPI 제조 N N N N N 1244 -4 5 -0.32 88865485 71665 21.92 1240 1255 1235 1622 874 1248 1239.98 1.75 0 12847 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1126 35.54 0.38 12 0.08 35.00 3285.00 1612 20250124 -22.83 992 20240805 25.40 1612 -22.83 20250124 1100 13.09 20250312 1612 -22.83 20250124 992 25.40 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
9 20250516 090127 57 100.00 KOSPI 제조 N N N N N 1245 -3 5 -0.24 1052864 847 0.26 1240 1245 1240 1622 874 1248 1240.57 1.75 0 63 1337 1292 1261 1216 1185 1277 1201 453 374 500 890 1 1 90530915 1127 35.57 0.38 12 0.00 35.00 3285.00 1612 20250124 -22.77 992 20240805 25.50 1612 -22.77 20250124 1100 13.18 20250312 1612 -22.77 20250124 992 25.50 20240805 0.64 Y 002450 500 452 억 1582605 N N 421 N 00 N
10 20250515 160131 57 100.00 KOSPI 제조 N N N N N 1248 -52 5 -4.00 409041596 326620 88.23 1300 1306 1230 1690 910 1300 1252.35 1.84 0 -79133 1332 1315 1290 1273 1248 1303 1261 453 390 500 930 1 1 90530915 1130 35.66 0.38 12 0.36 35.00 3285.00 1612 20250124 -22.58 992 20240805 25.81 1612 -22.58 20250124 1100 13.45 20250312 1612 -22.58 20250124 992 25.81 20240805 0.64 Y 002450 500 452 억 1661753 N N 421 N 00 N
11 20250515 150131 57 100.00 KOSPI 제조 N N N N N 1245 -55 5 -4.23 331365137 263920 71.29 1300 1306 1242 1690 910 1300 1255.55 1.84 0 -77349 1332 1315 1290 1273 1248 1303 1261 453 390 500 930 1 1 90530915 1127 35.57 0.38 12 0.29 35.00 3285.00 1612 20250124 -22.77 992 20240805 25.50 1612 -22.77 20250124 1100 13.18 20250312 1612 -22.77 20250124 992 25.50 20240805 0.64 Y 002450 500 452 억 1661753 N N 25 N 00 N
12 20250515 140131 57 100.00 KOSPI 제조 N N N N N 1245 -55 5 -4.23 305351848 243030 65.65 1300 1306 1242 1690 910 1300 1256.44 1.84 0 -63812 1332 1315 1290 1273 1248 1303 1261 453 390 500 930 1 1 90530915 1127 35.57 0.38 12 0.27 35.00 3285.00 1612 20250124 -22.77 992 20240805 25.50 1612 -22.77 20250124 1100 13.18 20250312 1612 -22.77 20250124 992 25.50 20240805 0.64 Y 002450 500 452 억 1661753 N N 25 N 00 N