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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002450/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
20250312,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1150,-18,5,-1.54,330399334,292835,197.00,1157,1183,1100,1518,818,1168,1128.28,1.44,0,122394,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1041,30.26,0.37,12,0.32,38.00,3103.00,1612,20250124,-28.66,992,20240805,15.93,1612,-28.66,20250124,1100,4.55,20250312,1612,-28.66,20250124,992,15.93,20240805,0.59,N,002450,500,452 억,,1301191,N,N,105,N,00,N
20250312,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1152,-16,5,-1.37,313278653,277958,186.99,1157,1183,1100,1518,818,1168,1127.07,1.44,0,132502,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1043,30.32,0.37,12,0.31,38.00,3103.00,1612,20250124,-28.54,992,20240805,16.13,1612,-28.54,20250124,1100,4.73,20250312,1612,-28.54,20250124,992,16.13,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,140132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1156,-12,5,-1.03,306117691,271758,182.82,1157,1183,1100,1518,818,1168,1126.43,1.44,0,134440,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1047,30.42,0.37,12,0.30,38.00,3103.00,1612,20250124,-28.29,992,20240805,16.53,1612,-28.29,20250124,1100,5.09,20250312,1612,-28.29,20250124,992,16.53,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,130132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1160,-8,5,-0.68,295097164,262226,176.41,1157,1183,1100,1518,818,1168,1125.35,1.44,0,135630,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1050,30.53,0.37,12,0.29,38.00,3103.00,1612,20250124,-28.04,992,20240805,16.94,1612,-28.04,20250124,1100,5.45,20250312,1612,-28.04,20250124,992,16.94,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,120132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1159,-9,5,-0.77,285782639,254199,171.01,1157,1183,1100,1518,818,1168,1124.25,1.44,0,139524,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1049,30.50,0.37,12,0.28,38.00,3103.00,1612,20250124,-28.10,992,20240805,16.83,1612,-28.10,20250124,1100,5.36,20250312,1612,-28.10,20250124,992,16.83,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,110132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1171,3,2,0.26,30958697,26473,17.81,1157,1183,1157,1518,818,1168,1169.44,1.44,0,-5321,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1060,30.82,0.38,12,0.03,38.00,3103.00,1612,20250124,-27.36,992,20240805,18.04,1612,-27.36,20250124,1140,2.72,20250304,1612,-27.36,20250124,992,18.04,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,100132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1169,1,2,0.09,13909480,11962,8.05,1157,1171,1157,1518,818,1168,1162.81,1.44,0,1136,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1058,30.76,0.38,12,0.01,38.00,3103.00,1612,20250124,-27.48,992,20240805,17.84,1612,-27.48,20250124,1140,2.54,20250304,1612,-27.48,20250124,992,17.84,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,090132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1160,-8,5,-0.68,2772725,2396,1.61,1157,1168,1157,1518,818,1168,1157.23,1.44,0,995,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1050,30.53,0.37,12,0.00,38.00,3103.00,1612,20250124,-28.04,992,20240805,16.94,1612,-28.04,20250124,1140,1.75,20250304,1612,-28.04,20250124,992,16.94,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250311,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1168,-10,5,-0.85,171564363,148648,133.06,1160,1178,1141,1531,825,1178,1154.13,1.49,0,-56021,1204,1190,1170,1156,1136,1198,1164,453,353,500,820,1,1,90530915,1057,30.74,0.38,12,0.16,38.00,3103.00,1612,20250124,-27.54,992,20240805,17.74,1612,-27.54,20250124,1140,2.46,20250304,1612,-27.54,20250124,992,17.74,20240805,0.65,N,002450,500,452 억,,1351570,N,N,14,N,00,N
20250311,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1163,-15,5,-1.27,160329697,139026,124.45,1160,1178,1141,1531,825,1178,1153.20,1.49,0,-51497,1204,1190,1170,1156,1136,1198,1164,453,353,500,820,1,1,90530915,1053,30.61,0.37,12,0.15,38.00,3103.00,1612,20250124,-27.85,992,20240805,17.24,1612,-27.85,20250124,1140,2.02,20250304,1612,-27.85,20250124,992,17.24,20240805,0.65,N,002450,500,452 억,,1351570,N,N,14,N,00,N
20250311,140132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1167,-11,5,-0.93,139476268,121149,108.45,1160,1178,1141,1531,825,1178,1151.23,1.49,0,-49713,1204,1190,1170,1156,1136,1198,1164,453,353,500,820,1,1,90530915,1056,30.71,0.38,12,0.13,38.00,3103.00,1612,20250124,-27.61,992,20240805,17.64,1612,-27.61,20250124,1140,2.37,20250304,1612,-27.61,20250124,992,17.64,20240805,0.65,N,002450,500,452 억,,1351570,N,N,14,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 20250312 160132 57 100.00 KOSPI 제조 N N N N N 1150 -18 5 -1.54 330399334 292835 197.00 1157 1183 1100 1518 818 1168 1128.28 1.44 0 122394 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1041 30.26 0.37 12 0.32 38.00 3103.00 1612 20250124 -28.66 992 20240805 15.93 1612 -28.66 20250124 1100 4.55 20250312 1612 -28.66 20250124 992 15.93 20240805 0.59 N 002450 500 452 억 1301191 N N 105 N 00 N
3 20250312 150133 57 100.00 KOSPI 제조 N N N N N 1152 -16 5 -1.37 313278653 277958 186.99 1157 1183 1100 1518 818 1168 1127.07 1.44 0 132502 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1043 30.32 0.37 12 0.31 38.00 3103.00 1612 20250124 -28.54 992 20240805 16.13 1612 -28.54 20250124 1100 4.73 20250312 1612 -28.54 20250124 992 16.13 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
4 20250312 140132 57 100.00 KOSPI 제조 N N N N N 1156 -12 5 -1.03 306117691 271758 182.82 1157 1183 1100 1518 818 1168 1126.43 1.44 0 134440 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1047 30.42 0.37 12 0.30 38.00 3103.00 1612 20250124 -28.29 992 20240805 16.53 1612 -28.29 20250124 1100 5.09 20250312 1612 -28.29 20250124 992 16.53 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
5 20250312 130132 57 100.00 KOSPI 제조 N N N N N 1160 -8 5 -0.68 295097164 262226 176.41 1157 1183 1100 1518 818 1168 1125.35 1.44 0 135630 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1050 30.53 0.37 12 0.29 38.00 3103.00 1612 20250124 -28.04 992 20240805 16.94 1612 -28.04 20250124 1100 5.45 20250312 1612 -28.04 20250124 992 16.94 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
6 20250312 120132 57 100.00 KOSPI 제조 N N N N N 1159 -9 5 -0.77 285782639 254199 171.01 1157 1183 1100 1518 818 1168 1124.25 1.44 0 139524 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1049 30.50 0.37 12 0.28 38.00 3103.00 1612 20250124 -28.10 992 20240805 16.83 1612 -28.10 20250124 1100 5.36 20250312 1612 -28.10 20250124 992 16.83 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
7 20250312 110132 57 100.00 KOSPI 제조 N N N N N 1171 3 2 0.26 30958697 26473 17.81 1157 1183 1157 1518 818 1168 1169.44 1.44 0 -5321 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1060 30.82 0.38 12 0.03 38.00 3103.00 1612 20250124 -27.36 992 20240805 18.04 1612 -27.36 20250124 1140 2.72 20250304 1612 -27.36 20250124 992 18.04 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
8 20250312 100132 57 100.00 KOSPI 제조 N N N N N 1169 1 2 0.09 13909480 11962 8.05 1157 1171 1157 1518 818 1168 1162.81 1.44 0 1136 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1058 30.76 0.38 12 0.01 38.00 3103.00 1612 20250124 -27.48 992 20240805 17.84 1612 -27.48 20250124 1140 2.54 20250304 1612 -27.48 20250124 992 17.84 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
9 20250312 090132 57 100.00 KOSPI 제조 N N N N N 1160 -8 5 -0.68 2772725 2396 1.61 1157 1168 1157 1518 818 1168 1157.23 1.44 0 995 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1050 30.53 0.37 12 0.00 38.00 3103.00 1612 20250124 -28.04 992 20240805 16.94 1612 -28.04 20250124 1140 1.75 20250304 1612 -28.04 20250124 992 16.94 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
10 20250311 160132 57 100.00 KOSPI 제조 N N N N N 1168 -10 5 -0.85 171564363 148648 133.06 1160 1178 1141 1531 825 1178 1154.13 1.49 0 -56021 1204 1190 1170 1156 1136 1198 1164 453 353 500 820 1 1 90530915 1057 30.74 0.38 12 0.16 38.00 3103.00 1612 20250124 -27.54 992 20240805 17.74 1612 -27.54 20250124 1140 2.46 20250304 1612 -27.54 20250124 992 17.74 20240805 0.65 N 002450 500 452 억 1351570 N N 14 N 00 N
11 20250311 150133 57 100.00 KOSPI 제조 N N N N N 1163 -15 5 -1.27 160329697 139026 124.45 1160 1178 1141 1531 825 1178 1153.20 1.49 0 -51497 1204 1190 1170 1156 1136 1198 1164 453 353 500 820 1 1 90530915 1053 30.61 0.37 12 0.15 38.00 3103.00 1612 20250124 -27.85 992 20240805 17.24 1612 -27.85 20250124 1140 2.02 20250304 1612 -27.85 20250124 992 17.24 20240805 0.65 N 002450 500 452 억 1351570 N N 14 N 00 N
12 20250311 140132 57 100.00 KOSPI 제조 N N N N N 1167 -11 5 -0.93 139476268 121149 108.45 1160 1178 1141 1531 825 1178 1151.23 1.49 0 -49713 1204 1190 1170 1156 1136 1198 1164 453 353 500 820 1 1 90530915 1056 30.71 0.38 12 0.13 38.00 3103.00 1612 20250124 -27.61 992 20240805 17.64 1612 -27.61 20250124 1140 2.37 20250304 1612 -27.61 20250124 992 17.64 20240805 0.65 N 002450 500 452 억 1351570 N N 14 N 00 N