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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1232,3,2,0.24,990846801,804278,82.94,1225,1272,1200,1597,861,1229,1231.97,1.78,0,-143533,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1115,35.20,0.38,12,0.89,35.00,3285.00,1612,20250124,-23.57,992,20240805,24.19,1612,-23.57,20250124,1100,12.00,20250312,1612,-23.57,20250124,992,24.19,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,12031,N,00,N
20250407,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1216,-13,5,-1.06,937418506,760447,78.42,1225,1272,1200,1597,861,1229,1232.72,1.78,0,-141060,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1101,34.74,0.37,12,0.84,35.00,3285.00,1612,20250124,-24.57,992,20240805,22.58,1612,-24.57,20250124,1100,10.55,20250312,1612,-24.57,20250124,992,22.58,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250407,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1222,-7,5,-0.57,891325084,722492,74.50,1225,1272,1200,1597,861,1229,1233.68,1.78,0,-146341,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1106,34.91,0.37,12,0.80,35.00,3285.00,1612,20250124,-24.19,992,20240805,23.19,1612,-24.19,20250124,1100,11.09,20250312,1612,-24.19,20250124,992,23.19,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250407,130130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1231,2,2,0.16,814827328,660196,68.08,1225,1272,1200,1597,861,1229,1234.22,1.78,0,-126207,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1114,35.17,0.37,12,0.73,35.00,3285.00,1612,20250124,-23.64,992,20240805,24.09,1612,-23.64,20250124,1100,11.91,20250312,1612,-23.64,20250124,992,24.09,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250407,120129,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1231,2,2,0.16,769479319,623439,64.29,1225,1272,1200,1597,861,1229,1234.25,1.78,0,-124884,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1114,35.17,0.37,12,0.69,35.00,3285.00,1612,20250124,-23.64,992,20240805,24.09,1612,-23.64,20250124,1100,11.91,20250312,1612,-23.64,20250124,992,24.09,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250407,110130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1242,13,2,1.06,673797626,545721,56.28,1225,1272,1200,1597,861,1229,1234.69,1.78,0,-118073,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1124,35.49,0.38,12,0.60,35.00,3285.00,1612,20250124,-22.95,992,20240805,25.20,1612,-22.95,20250124,1100,12.91,20250312,1612,-22.95,20250124,992,25.20,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250407,100130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1231,2,2,0.16,436917318,354543,36.56,1225,1272,1200,1597,861,1229,1232.34,1.78,0,-91044,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1114,35.17,0.37,12,0.39,35.00,3285.00,1612,20250124,-23.64,992,20240805,24.09,1612,-23.64,20250124,1100,11.91,20250312,1612,-23.64,20250124,992,24.09,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250407,090129,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1252,23,2,1.87,38341497,31125,3.21,1225,1253,1219,1597,861,1229,1231.86,1.78,0,-6563,1297,1262,1201,1166,1105,1280,1184,453,368,500,880,1,1,90530915,1133,35.77,0.38,12,0.03,35.00,3285.00,1612,20250124,-22.33,992,20240805,26.21,1612,-22.33,20250124,1100,13.82,20250312,1612,-22.33,20250124,992,26.21,20240805,0.47,Y,002450,500,452 억,,1608676,N,N,782,N,00,N
20250404,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1229,64,2,5.49,1159105989,963566,267.15,1162,1236,1140,1514,816,1165,1202.93,1.77,0,2857,1229,1196,1165,1132,1101,1213,1149,453,349,500,830,1,1,90530915,1113,35.11,0.37,12,1.06,35.00,3285.00,1612,20250124,-23.76,992,20240805,23.89,1612,-23.76,20250124,1100,11.73,20250312,1612,-23.76,20250124,992,23.89,20240805,0.47,Y,002450,500,452 억,,1605871,N,N,782,N,00,N
20250404,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1227,62,2,5.32,1077743458,897022,248.70,1162,1236,1140,1514,816,1165,1201.47,1.77,0,4336,1229,1196,1165,1132,1101,1213,1149,453,349,500,830,1,1,90530915,1111,35.06,0.37,12,0.99,35.00,3285.00,1612,20250124,-23.88,992,20240805,23.69,1612,-23.88,20250124,1100,11.55,20250312,1612,-23.88,20250124,992,23.69,20240805,0.47,Y,002450,500,452 억,,1605871,N,N,103,N,00,N
20250404,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1204,39,2,3.35,920352083,768092,212.96,1162,1236,1140,1514,816,1165,1198.23,1.77,0,-3851,1229,1196,1165,1132,1101,1213,1149,453,349,500,830,1,1,90530915,1090,34.40,0.37,12,0.85,35.00,3285.00,1612,20250124,-25.31,992,20240805,21.37,1612,-25.31,20250124,1100,9.45,20250312,1612,-25.31,20250124,992,21.37,20240805,0.47,Y,002450,500,452 억,,1605871,N,N,103,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 20250407 160130 57 100.00 KOSPI 제조 N N N N N 1232 3 2 0.24 990846801 804278 82.94 1225 1272 1200 1597 861 1229 1231.97 1.78 0 -143533 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1115 35.20 0.38 12 0.89 35.00 3285.00 1612 20250124 -23.57 992 20240805 24.19 1612 -23.57 20250124 1100 12.00 20250312 1612 -23.57 20250124 992 24.19 20240805 0.47 Y 002450 500 452 억 1608676 N N 12031 N 00 N
3 20250407 150131 57 100.00 KOSPI 제조 N N N N N 1216 -13 5 -1.06 937418506 760447 78.42 1225 1272 1200 1597 861 1229 1232.72 1.78 0 -141060 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1101 34.74 0.37 12 0.84 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 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
4 20250407 140130 57 100.00 KOSPI 제조 N N N N N 1222 -7 5 -0.57 891325084 722492 74.50 1225 1272 1200 1597 861 1229 1233.68 1.78 0 -146341 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1106 34.91 0.37 12 0.80 35.00 3285.00 1612 20250124 -24.19 992 20240805 23.19 1612 -24.19 20250124 1100 11.09 20250312 1612 -24.19 20250124 992 23.19 20240805 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
5 20250407 130130 57 100.00 KOSPI 제조 N N N N N 1231 2 2 0.16 814827328 660196 68.08 1225 1272 1200 1597 861 1229 1234.22 1.78 0 -126207 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1114 35.17 0.37 12 0.73 35.00 3285.00 1612 20250124 -23.64 992 20240805 24.09 1612 -23.64 20250124 1100 11.91 20250312 1612 -23.64 20250124 992 24.09 20240805 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
6 20250407 120129 57 100.00 KOSPI 제조 N N N N N 1231 2 2 0.16 769479319 623439 64.29 1225 1272 1200 1597 861 1229 1234.25 1.78 0 -124884 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1114 35.17 0.37 12 0.69 35.00 3285.00 1612 20250124 -23.64 992 20240805 24.09 1612 -23.64 20250124 1100 11.91 20250312 1612 -23.64 20250124 992 24.09 20240805 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
7 20250407 110130 57 100.00 KOSPI 제조 N N N N N 1242 13 2 1.06 673797626 545721 56.28 1225 1272 1200 1597 861 1229 1234.69 1.78 0 -118073 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1124 35.49 0.38 12 0.60 35.00 3285.00 1612 20250124 -22.95 992 20240805 25.20 1612 -22.95 20250124 1100 12.91 20250312 1612 -22.95 20250124 992 25.20 20240805 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
8 20250407 100130 57 100.00 KOSPI 제조 N N N N N 1231 2 2 0.16 436917318 354543 36.56 1225 1272 1200 1597 861 1229 1232.34 1.78 0 -91044 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1114 35.17 0.37 12 0.39 35.00 3285.00 1612 20250124 -23.64 992 20240805 24.09 1612 -23.64 20250124 1100 11.91 20250312 1612 -23.64 20250124 992 24.09 20240805 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
9 20250407 090129 57 100.00 KOSPI 제조 N N N N N 1252 23 2 1.87 38341497 31125 3.21 1225 1253 1219 1597 861 1229 1231.86 1.78 0 -6563 1297 1262 1201 1166 1105 1280 1184 453 368 500 880 1 1 90530915 1133 35.77 0.38 12 0.03 35.00 3285.00 1612 20250124 -22.33 992 20240805 26.21 1612 -22.33 20250124 1100 13.82 20250312 1612 -22.33 20250124 992 26.21 20240805 0.47 Y 002450 500 452 억 1608676 N N 782 N 00 N
10 20250404 160130 57 100.00 KOSPI 제조 N N N N N 1229 64 2 5.49 1159105989 963566 267.15 1162 1236 1140 1514 816 1165 1202.93 1.77 0 2857 1229 1196 1165 1132 1101 1213 1149 453 349 500 830 1 1 90530915 1113 35.11 0.37 12 1.06 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 0.47 Y 002450 500 452 억 1605871 N N 782 N 00 N
11 20250404 150130 57 100.00 KOSPI 제조 N N N N N 1227 62 2 5.32 1077743458 897022 248.70 1162 1236 1140 1514 816 1165 1201.47 1.77 0 4336 1229 1196 1165 1132 1101 1213 1149 453 349 500 830 1 1 90530915 1111 35.06 0.37 12 0.99 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 0.47 Y 002450 500 452 억 1605871 N N 103 N 00 N
12 20250404 140131 57 100.00 KOSPI 제조 N N N N N 1204 39 2 3.35 920352083 768092 212.96 1162 1236 1140 1514 816 1165 1198.23 1.77 0 -3851 1229 1196 1165 1132 1101 1213 1149 453 349 500 830 1 1 90530915 1090 34.40 0.37 12 0.85 35.00 3285.00 1612 20250124 -25.31 992 20240805 21.37 1612 -25.31 20250124 1100 9.45 20250312 1612 -25.31 20250124 992 21.37 20240805 0.47 Y 002450 500 452 억 1605871 N N 103 N 00 N