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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1381,166,2,13.66,4152382064,3078826,1996.66,1249,1412,1239,1579,851,1215,1348.64,1.61,0,114124,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1250,39.46,0.42,12,3.40,35.00,3285.00,1612,20250124,-14.33,992,20240805,39.21,1612,-14.33,20250124,1100,25.55,20250312,1612,-14.33,20250124,992,39.21,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,286,N,00,N
20250512,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1353,138,2,11.36,3988021989,2958315,1918.50,1249,1412,1239,1579,851,1215,1348.07,1.61,0,124513,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1225,38.66,0.41,12,3.27,35.00,3285.00,1612,20250124,-16.07,992,20240805,36.39,1612,-16.07,20250124,1100,23.00,20250312,1612,-16.07,20250124,992,36.39,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250512,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1335,120,2,9.88,3795344641,2815063,1825.60,1249,1412,1239,1579,851,1215,1348.23,1.61,0,105510,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1209,38.14,0.41,12,3.11,35.00,3285.00,1612,20250124,-17.18,992,20240805,34.58,1612,-17.18,20250124,1100,21.36,20250312,1612,-17.18,20250124,992,34.58,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250512,130130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1354,139,2,11.44,3670009338,2722261,1765.42,1249,1412,1239,1579,851,1215,1348.15,1.61,0,105851,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1226,38.69,0.41,12,3.01,35.00,3285.00,1612,20250124,-16.00,992,20240805,36.49,1612,-16.00,20250124,1100,23.09,20250312,1612,-16.00,20250124,992,36.49,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250512,120131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1345,130,2,10.70,3490469297,2589383,1679.25,1249,1412,1239,1579,851,1215,1347.99,1.61,0,97607,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1218,38.43,0.41,12,2.86,35.00,3285.00,1612,20250124,-16.56,992,20240805,35.58,1612,-16.56,20250124,1100,22.27,20250312,1612,-16.56,20250124,992,35.58,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250512,110131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1383,168,2,13.83,3193963650,2371614,1538.02,1249,1412,1239,1579,851,1215,1346.75,1.61,0,74851,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1252,39.51,0.42,12,2.62,35.00,3285.00,1612,20250124,-14.21,992,20240805,39.42,1612,-14.21,20250124,1100,25.73,20250312,1612,-14.21,20250124,992,39.42,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250512,100131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1409,194,2,15.97,2532797810,1890340,1225.91,1249,1412,1239,1579,851,1215,1339.86,1.61,0,21041,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1276,40.26,0.43,12,2.09,35.00,3285.00,1612,20250124,-12.59,992,20240805,42.04,1612,-12.59,20250124,1100,28.09,20250312,1612,-12.59,20250124,992,42.04,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250512,090131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1263,48,2,3.95,85968957,68893,44.68,1249,1270,1239,1579,851,1215,1247.86,1.61,0,10494,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1143,36.09,0.38,12,0.08,35.00,3285.00,1612,20250124,-21.65,992,20240805,27.32,1612,-21.65,20250124,1100,14.82,20250312,1612,-21.65,20250124,992,27.32,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
20250509,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1215,-3,5,-0.25,183244754,152149,47.73,1218,1225,1170,1583,853,1218,1204.29,1.66,0,4456,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1100,34.71,0.37,12,0.17,35.00,3285.00,1612,20250124,-24.63,992,20240805,22.48,1612,-24.63,20250124,1100,10.45,20250312,1612,-24.63,20250124,992,22.48,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,122,N,00,N
20250509,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1212,-6,5,-0.49,169657338,140929,44.21,1218,1225,1170,1583,853,1218,1203.75,1.66,0,7528,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1097,34.63,0.37,12,0.16,35.00,3285.00,1612,20250124,-24.81,992,20240805,22.18,1612,-24.81,20250124,1100,10.18,20250312,1612,-24.81,20250124,992,22.18,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N
20250509,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1206,-12,5,-0.99,141321008,117451,36.84,1218,1225,1170,1583,853,1218,1203.11,1.66,0,18083,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1092,34.46,0.37,12,0.13,35.00,3285.00,1612,20250124,-25.19,992,20240805,21.57,1612,-25.19,20250124,1100,9.64,20250312,1612,-25.19,20250124,992,21.57,20240805,0.49,Y,002450,500,452 억,,1498559,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 20250512 160130 57 100.00 KOSPI 제조 N N N N N 1381 166 2 13.66 4152382064 3078826 1996.66 1249 1412 1239 1579 851 1215 1348.64 1.61 0 114124 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1250 39.46 0.42 12 3.40 35.00 3285.00 1612 20250124 -14.33 992 20240805 39.21 1612 -14.33 20250124 1100 25.55 20250312 1612 -14.33 20250124 992 39.21 20240805 0.52 Y 002450 500 452 억 1454268 N N 286 N 00 N
3 20250512 150130 57 100.00 KOSPI 제조 N N N N N 1353 138 2 11.36 3988021989 2958315 1918.50 1249 1412 1239 1579 851 1215 1348.07 1.61 0 124513 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1225 38.66 0.41 12 3.27 35.00 3285.00 1612 20250124 -16.07 992 20240805 36.39 1612 -16.07 20250124 1100 23.00 20250312 1612 -16.07 20250124 992 36.39 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
4 20250512 140131 57 100.00 KOSPI 제조 N N N N N 1335 120 2 9.88 3795344641 2815063 1825.60 1249 1412 1239 1579 851 1215 1348.23 1.61 0 105510 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1209 38.14 0.41 12 3.11 35.00 3285.00 1612 20250124 -17.18 992 20240805 34.58 1612 -17.18 20250124 1100 21.36 20250312 1612 -17.18 20250124 992 34.58 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
5 20250512 130130 57 100.00 KOSPI 제조 N N N N N 1354 139 2 11.44 3670009338 2722261 1765.42 1249 1412 1239 1579 851 1215 1348.15 1.61 0 105851 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1226 38.69 0.41 12 3.01 35.00 3285.00 1612 20250124 -16.00 992 20240805 36.49 1612 -16.00 20250124 1100 23.09 20250312 1612 -16.00 20250124 992 36.49 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
6 20250512 120131 57 100.00 KOSPI 제조 N N N N N 1345 130 2 10.70 3490469297 2589383 1679.25 1249 1412 1239 1579 851 1215 1347.99 1.61 0 97607 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1218 38.43 0.41 12 2.86 35.00 3285.00 1612 20250124 -16.56 992 20240805 35.58 1612 -16.56 20250124 1100 22.27 20250312 1612 -16.56 20250124 992 35.58 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
7 20250512 110131 57 100.00 KOSPI 제조 N N N N N 1383 168 2 13.83 3193963650 2371614 1538.02 1249 1412 1239 1579 851 1215 1346.75 1.61 0 74851 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1252 39.51 0.42 12 2.62 35.00 3285.00 1612 20250124 -14.21 992 20240805 39.42 1612 -14.21 20250124 1100 25.73 20250312 1612 -14.21 20250124 992 39.42 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
8 20250512 100131 57 100.00 KOSPI 제조 N N N N N 1409 194 2 15.97 2532797810 1890340 1225.91 1249 1412 1239 1579 851 1215 1339.86 1.61 0 21041 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1276 40.26 0.43 12 2.09 35.00 3285.00 1612 20250124 -12.59 992 20240805 42.04 1612 -12.59 20250124 1100 28.09 20250312 1612 -12.59 20250124 992 42.04 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
9 20250512 090131 57 100.00 KOSPI 제조 N N N N N 1263 48 2 3.95 85968957 68893 44.68 1249 1270 1239 1579 851 1215 1247.86 1.61 0 10494 1258 1236 1203 1181 1148 1220 1165 453 364 500 870 1 1 90530915 1143 36.09 0.38 12 0.08 35.00 3285.00 1612 20250124 -21.65 992 20240805 27.32 1612 -21.65 20250124 1100 14.82 20250312 1612 -21.65 20250124 992 27.32 20240805 0.52 Y 002450 500 452 억 1454268 N N 122 N 00 N
10 20250509 160130 57 100.00 KOSPI 제조 N N N N N 1215 -3 5 -0.25 183244754 152149 47.73 1218 1225 1170 1583 853 1218 1204.29 1.66 0 4456 1264 1241 1212 1189 1160 1252 1200 453 365 500 870 1 1 90530915 1100 34.71 0.37 12 0.17 35.00 3285.00 1612 20250124 -24.63 992 20240805 22.48 1612 -24.63 20250124 1100 10.45 20250312 1612 -24.63 20250124 992 22.48 20240805 0.49 Y 002450 500 452 억 1498559 N N 122 N 00 N
11 20250509 150130 57 100.00 KOSPI 제조 N N N N N 1212 -6 5 -0.49 169657338 140929 44.21 1218 1225 1170 1583 853 1218 1203.75 1.66 0 7528 1264 1241 1212 1189 1160 1252 1200 453 365 500 870 1 1 90530915 1097 34.63 0.37 12 0.16 35.00 3285.00 1612 20250124 -24.81 992 20240805 22.18 1612 -24.81 20250124 1100 10.18 20250312 1612 -24.81 20250124 992 22.18 20240805 0.49 Y 002450 500 452 억 1498559 N N 0 N 00 N
12 20250509 140130 57 100.00 KOSPI 제조 N N N N N 1206 -12 5 -0.99 141321008 117451 36.84 1218 1225 1170 1583 853 1218 1203.11 1.66 0 18083 1264 1241 1212 1189 1160 1252 1200 453 365 500 870 1 1 90530915 1092 34.46 0.37 12 0.13 35.00 3285.00 1612 20250124 -25.19 992 20240805 21.57 1612 -25.19 20250124 1100 9.64 20250312 1612 -25.19 20250124 992 21.57 20240805 0.49 Y 002450 500 452 억 1498559 N N 0 N 00 N