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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002450/price/prices-20250401.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
20250429,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1234,-6,5,-0.48,246453694,202273,87.53,1252,1252,1206,1612,868,1240,1218.42,1.56,0,-28011,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1117,35.26,0.38,12,0.22,35.00,3285.00,1612,20250124,-23.45,992,20240805,24.40,1612,-23.45,20250124,1100,12.18,20250312,1612,-23.45,20250124,992,24.40,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,446,N,00,N
20250429,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1230,-10,5,-0.81,218427129,179393,77.63,1252,1252,1206,1612,868,1240,1217.59,1.56,0,-25019,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1114,35.14,0.37,12,0.20,35.00,3285.00,1612,20250124,-23.70,992,20240805,23.99,1612,-23.70,20250124,1100,11.82,20250312,1612,-23.70,20250124,992,23.99,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250429,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1230,-10,5,-0.81,186013692,153009,66.21,1252,1252,1206,1612,868,1240,1215.70,1.56,0,-24947,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1114,35.14,0.37,12,0.17,35.00,3285.00,1612,20250124,-23.70,992,20240805,23.99,1612,-23.70,20250124,1100,11.82,20250312,1612,-23.70,20250124,992,23.99,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250429,130134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1224,-16,5,-1.29,162075305,133520,57.78,1252,1252,1206,1612,868,1240,1213.87,1.56,0,-22343,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1108,34.97,0.37,12,0.15,35.00,3285.00,1612,20250124,-24.07,992,20240805,23.39,1612,-24.07,20250124,1100,11.27,20250312,1612,-24.07,20250124,992,23.39,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250429,120134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1216,-24,5,-1.94,143324789,118167,51.13,1252,1252,1206,1612,868,1240,1212.90,1.56,0,-22168,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1101,34.74,0.37,12,0.13,35.00,3285.00,1612,20250124,-24.57,992,20240805,22.58,1612,-24.57,20250124,1100,10.55,20250312,1612,-24.57,20250124,992,22.58,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250429,110133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1216,-24,5,-1.94,130978801,108022,46.74,1252,1252,1206,1612,868,1240,1212.52,1.56,0,-19563,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1101,34.74,0.37,12,0.12,35.00,3285.00,1612,20250124,-24.57,992,20240805,22.58,1612,-24.57,20250124,1100,10.55,20250312,1612,-24.57,20250124,992,22.58,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250429,100134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1208,-32,5,-2.58,111550553,92027,39.82,1252,1252,1206,1612,868,1240,1212.15,1.56,0,-17773,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1094,34.51,0.37,12,0.10,35.00,3285.00,1612,20250124,-25.06,992,20240805,21.77,1612,-25.06,20250124,1100,9.82,20250312,1612,-25.06,20250124,992,21.77,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250429,090134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1236,-4,5,-0.32,1887764,1515,0.66,1252,1252,1236,1612,868,1240,1246.05,1.56,0,-1212,1272,1256,1231,1215,1190,1264,1223,453,372,500,890,1,1,90530915,1119,35.31,0.38,12,0.00,35.00,3285.00,1612,20250124,-23.33,992,20240805,24.60,1612,-23.33,20250124,1100,12.36,20250312,1612,-23.33,20250124,992,24.60,20240805,0.41,Y,002450,500,452 억,,1413192,N,N,609,N,00,N
20250428,160133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1240,-9,5,-0.72,281005140,231045,100.44,1239,1247,1206,1623,875,1249,1216.23,1.61,0,-43484,1267,1258,1246,1237,1225,1259,1238,453,374,500,890,1,1,90530915,1123,35.43,0.38,12,0.26,35.00,3285.00,1612,20250124,-23.08,992,20240805,25.00,1612,-23.08,20250124,1100,12.73,20250312,1612,-23.08,20250124,992,25.00,20240805,0.42,Y,002450,500,452 억,,1456065,N,N,609,N,00,N
20250428,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1211,-38,5,-3.04,252497859,207596,90.25,1239,1247,1206,1623,875,1249,1216.29,1.61,0,-32569,1267,1258,1246,1237,1225,1259,1238,453,374,500,890,1,1,90530915,1096,34.60,0.37,12,0.23,35.00,3285.00,1612,20250124,-24.88,992,20240805,22.08,1612,-24.88,20250124,1100,10.09,20250312,1612,-24.88,20250124,992,22.08,20240805,0.42,Y,002450,500,452 억,,1456065,N,N,78,N,00,N
20250428,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1218,-31,5,-2.48,227765946,187184,81.37,1239,1247,1206,1623,875,1249,1216.80,1.61,0,-17017,1267,1258,1246,1237,1225,1259,1238,453,374,500,890,1,1,90530915,1103,34.80,0.37,12,0.21,35.00,3285.00,1612,20250124,-24.44,992,20240805,22.78,1612,-24.44,20250124,1100,10.73,20250312,1612,-24.44,20250124,992,22.78,20240805,0.42,Y,002450,500,452 억,,1456065,N,N,78,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 20250429 160132 57 100.00 KOSPI 제조 N N N N N 1234 -6 5 -0.48 246453694 202273 87.53 1252 1252 1206 1612 868 1240 1218.42 1.56 0 -28011 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1117 35.26 0.38 12 0.22 35.00 3285.00 1612 20250124 -23.45 992 20240805 24.40 1612 -23.45 20250124 1100 12.18 20250312 1612 -23.45 20250124 992 24.40 20240805 0.41 Y 002450 500 452 억 1413192 N N 446 N 00 N
3 20250429 150133 57 100.00 KOSPI 제조 N N N N N 1230 -10 5 -0.81 218427129 179393 77.63 1252 1252 1206 1612 868 1240 1217.59 1.56 0 -25019 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1114 35.14 0.37 12 0.20 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 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
4 20250429 140133 57 100.00 KOSPI 제조 N N N N N 1230 -10 5 -0.81 186013692 153009 66.21 1252 1252 1206 1612 868 1240 1215.70 1.56 0 -24947 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1114 35.14 0.37 12 0.17 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 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
5 20250429 130134 57 100.00 KOSPI 제조 N N N N N 1224 -16 5 -1.29 162075305 133520 57.78 1252 1252 1206 1612 868 1240 1213.87 1.56 0 -22343 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1108 34.97 0.37 12 0.15 35.00 3285.00 1612 20250124 -24.07 992 20240805 23.39 1612 -24.07 20250124 1100 11.27 20250312 1612 -24.07 20250124 992 23.39 20240805 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
6 20250429 120134 57 100.00 KOSPI 제조 N N N N N 1216 -24 5 -1.94 143324789 118167 51.13 1252 1252 1206 1612 868 1240 1212.90 1.56 0 -22168 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1101 34.74 0.37 12 0.13 35.00 3285.00 1612 20250124 -24.57 992 20240805 22.58 1612 -24.57 20250124 1100 10.55 20250312 1612 -24.57 20250124 992 22.58 20240805 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
7 20250429 110133 57 100.00 KOSPI 제조 N N N N N 1216 -24 5 -1.94 130978801 108022 46.74 1252 1252 1206 1612 868 1240 1212.52 1.56 0 -19563 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1101 34.74 0.37 12 0.12 35.00 3285.00 1612 20250124 -24.57 992 20240805 22.58 1612 -24.57 20250124 1100 10.55 20250312 1612 -24.57 20250124 992 22.58 20240805 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
8 20250429 100134 57 100.00 KOSPI 제조 N N N N N 1208 -32 5 -2.58 111550553 92027 39.82 1252 1252 1206 1612 868 1240 1212.15 1.56 0 -17773 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1094 34.51 0.37 12 0.10 35.00 3285.00 1612 20250124 -25.06 992 20240805 21.77 1612 -25.06 20250124 1100 9.82 20250312 1612 -25.06 20250124 992 21.77 20240805 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
9 20250429 090134 57 100.00 KOSPI 제조 N N N N N 1236 -4 5 -0.32 1887764 1515 0.66 1252 1252 1236 1612 868 1240 1246.05 1.56 0 -1212 1272 1256 1231 1215 1190 1264 1223 453 372 500 890 1 1 90530915 1119 35.31 0.38 12 0.00 35.00 3285.00 1612 20250124 -23.33 992 20240805 24.60 1612 -23.33 20250124 1100 12.36 20250312 1612 -23.33 20250124 992 24.60 20240805 0.41 Y 002450 500 452 억 1413192 N N 609 N 00 N
10 20250428 160133 57 100.00 KOSPI 제조 N N N N N 1240 -9 5 -0.72 281005140 231045 100.44 1239 1247 1206 1623 875 1249 1216.23 1.61 0 -43484 1267 1258 1246 1237 1225 1259 1238 453 374 500 890 1 1 90530915 1123 35.43 0.38 12 0.26 35.00 3285.00 1612 20250124 -23.08 992 20240805 25.00 1612 -23.08 20250124 1100 12.73 20250312 1612 -23.08 20250124 992 25.00 20240805 0.42 Y 002450 500 452 억 1456065 N N 609 N 00 N
11 20250428 150133 57 100.00 KOSPI 제조 N N N N N 1211 -38 5 -3.04 252497859 207596 90.25 1239 1247 1206 1623 875 1249 1216.29 1.61 0 -32569 1267 1258 1246 1237 1225 1259 1238 453 374 500 890 1 1 90530915 1096 34.60 0.37 12 0.23 35.00 3285.00 1612 20250124 -24.88 992 20240805 22.08 1612 -24.88 20250124 1100 10.09 20250312 1612 -24.88 20250124 992 22.08 20240805 0.42 Y 002450 500 452 억 1456065 N N 78 N 00 N
12 20250428 140133 57 100.00 KOSPI 제조 N N N N N 1218 -31 5 -2.48 227765946 187184 81.37 1239 1247 1206 1623 875 1249 1216.80 1.61 0 -17017 1267 1258 1246 1237 1225 1259 1238 453 374 500 890 1 1 90530915 1103 34.80 0.37 12 0.21 35.00 3285.00 1612 20250124 -24.44 992 20240805 22.78 1612 -24.44 20250124 1100 10.73 20250312 1612 -24.44 20250124 992 22.78 20240805 0.42 Y 002450 500 452 억 1456065 N N 78 N 00 N