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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1293,10,2,0.78,482223737,373577,97.27,1283,1310,1275,1667,899,1283,1290.89,1.59,0,1628,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1171,36.94,0.39,12,0.41,35.00,3285.00,1612,20250124,-19.79,992,20240805,30.34,1612,-19.79,20250124,1100,17.55,20250312,1612,-19.79,20250124,992,30.34,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,6504,N,00,N
20250414,150132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1295,12,2,0.94,463146774,358843,93.43,1283,1310,1275,1667,899,1283,1290.73,1.59,0,6862,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1172,37.00,0.39,12,0.40,35.00,3285.00,1612,20250124,-19.67,992,20240805,30.54,1612,-19.67,20250124,1100,17.73,20250312,1612,-19.67,20250124,992,30.54,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250414,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1294,11,2,0.86,377662388,292589,76.18,1283,1310,1275,1667,899,1283,1290.84,1.59,0,-273,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1171,36.97,0.39,12,0.32,35.00,3285.00,1612,20250124,-19.73,992,20240805,30.44,1612,-19.73,20250124,1100,17.64,20250312,1612,-19.73,20250124,992,30.44,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250414,130132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1295,12,2,0.94,295916306,229695,59.81,1283,1310,1275,1667,899,1283,1288.37,1.59,0,-4862,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1172,37.00,0.39,12,0.25,35.00,3285.00,1612,20250124,-19.67,992,20240805,30.54,1612,-19.67,20250124,1100,17.73,20250312,1612,-19.67,20250124,992,30.54,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250414,120132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1291,8,2,0.62,283020788,219718,57.21,1283,1310,1275,1667,899,1283,1288.18,1.59,0,-3355,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1169,36.89,0.39,12,0.24,35.00,3285.00,1612,20250124,-19.91,992,20240805,30.14,1612,-19.91,20250124,1100,17.36,20250312,1612,-19.91,20250124,992,30.14,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250414,110131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1285,2,2,0.16,236145606,183155,47.69,1283,1310,1275,1667,899,1283,1289.43,1.59,0,-22656,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1163,36.71,0.39,12,0.20,35.00,3285.00,1612,20250124,-20.29,992,20240805,29.54,1612,-20.29,20250124,1100,16.82,20250312,1612,-20.29,20250124,992,29.54,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250414,100131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1293,10,2,0.78,169513093,131491,34.24,1283,1310,1275,1667,899,1283,1289.31,1.59,0,-17885,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1171,36.94,0.39,12,0.15,35.00,3285.00,1612,20250124,-19.79,992,20240805,30.34,1612,-19.79,20250124,1100,17.55,20250312,1612,-19.79,20250124,992,30.34,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250414,090131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1283,0,3,0.00,48540859,38022,9.90,1283,1283,1275,1667,899,1283,1276.11,1.59,0,11400,1325,1303,1268,1246,1211,1286,1229,453,384,500,920,1,1,90530915,1162,36.66,0.39,12,0.04,35.00,3285.00,1612,20250124,-20.41,992,20240805,29.33,1612,-20.41,20250124,1100,16.64,20250312,1612,-20.41,20250124,992,29.33,20240805,0.54,Y,002450,500,452 억,,1437376,N,N,1138,N,00,N
20250411,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1283,1,2,0.08,481806725,383670,38.77,1290,1290,1233,1666,898,1282,1255.78,1.65,0,-60637,1330,1306,1258,1234,1186,1318,1246,453,384,500,920,1,1,90530915,1162,36.66,0.39,12,0.42,35.00,3285.00,1612,20250124,-20.41,992,20240805,29.33,1612,-20.41,20250124,1100,16.64,20250312,1612,-20.41,20250124,992,29.33,20240805,0.60,Y,002450,500,452 억,,1494619,N,N,1138,N,00,N
20250411,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1284,2,2,0.16,434076029,346383,35.00,1290,1290,1233,1666,898,1282,1253.17,1.65,0,-57259,1330,1306,1258,1234,1186,1318,1246,453,384,500,920,1,1,90530915,1162,36.69,0.39,12,0.38,35.00,3285.00,1612,20250124,-20.35,992,20240805,29.44,1612,-20.35,20250124,1100,16.73,20250312,1612,-20.35,20250124,992,29.44,20240805,0.60,Y,002450,500,452 억,,1494619,N,N,25884,N,00,N
20250411,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1275,-7,5,-0.55,369369251,295729,29.88,1290,1290,1233,1666,898,1282,1249.01,1.65,0,-44856,1330,1306,1258,1234,1186,1318,1246,453,384,500,920,1,1,90530915,1154,36.43,0.39,12,0.33,35.00,3285.00,1612,20250124,-20.91,992,20240805,28.53,1612,-20.91,20250124,1100,15.91,20250312,1612,-20.91,20250124,992,28.53,20240805,0.60,Y,002450,500,452 억,,1494619,N,N,25884,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 20250414 160131 57 100.00 KOSPI 제조 N N N N N 1293 10 2 0.78 482223737 373577 97.27 1283 1310 1275 1667 899 1283 1290.89 1.59 0 1628 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1171 36.94 0.39 12 0.41 35.00 3285.00 1612 20250124 -19.79 992 20240805 30.34 1612 -19.79 20250124 1100 17.55 20250312 1612 -19.79 20250124 992 30.34 20240805 0.54 Y 002450 500 452 억 1437376 N N 6504 N 00 N
3 20250414 150132 57 100.00 KOSPI 제조 N N N N N 1295 12 2 0.94 463146774 358843 93.43 1283 1310 1275 1667 899 1283 1290.73 1.59 0 6862 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1172 37.00 0.39 12 0.40 35.00 3285.00 1612 20250124 -19.67 992 20240805 30.54 1612 -19.67 20250124 1100 17.73 20250312 1612 -19.67 20250124 992 30.54 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
4 20250414 140131 57 100.00 KOSPI 제조 N N N N N 1294 11 2 0.86 377662388 292589 76.18 1283 1310 1275 1667 899 1283 1290.84 1.59 0 -273 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1171 36.97 0.39 12 0.32 35.00 3285.00 1612 20250124 -19.73 992 20240805 30.44 1612 -19.73 20250124 1100 17.64 20250312 1612 -19.73 20250124 992 30.44 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
5 20250414 130132 57 100.00 KOSPI 제조 N N N N N 1295 12 2 0.94 295916306 229695 59.81 1283 1310 1275 1667 899 1283 1288.37 1.59 0 -4862 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1172 37.00 0.39 12 0.25 35.00 3285.00 1612 20250124 -19.67 992 20240805 30.54 1612 -19.67 20250124 1100 17.73 20250312 1612 -19.67 20250124 992 30.54 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
6 20250414 120132 57 100.00 KOSPI 제조 N N N N N 1291 8 2 0.62 283020788 219718 57.21 1283 1310 1275 1667 899 1283 1288.18 1.59 0 -3355 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1169 36.89 0.39 12 0.24 35.00 3285.00 1612 20250124 -19.91 992 20240805 30.14 1612 -19.91 20250124 1100 17.36 20250312 1612 -19.91 20250124 992 30.14 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
7 20250414 110131 57 100.00 KOSPI 제조 N N N N N 1285 2 2 0.16 236145606 183155 47.69 1283 1310 1275 1667 899 1283 1289.43 1.59 0 -22656 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1163 36.71 0.39 12 0.20 35.00 3285.00 1612 20250124 -20.29 992 20240805 29.54 1612 -20.29 20250124 1100 16.82 20250312 1612 -20.29 20250124 992 29.54 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
8 20250414 100131 57 100.00 KOSPI 제조 N N N N N 1293 10 2 0.78 169513093 131491 34.24 1283 1310 1275 1667 899 1283 1289.31 1.59 0 -17885 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1171 36.94 0.39 12 0.15 35.00 3285.00 1612 20250124 -19.79 992 20240805 30.34 1612 -19.79 20250124 1100 17.55 20250312 1612 -19.79 20250124 992 30.34 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
9 20250414 090131 57 100.00 KOSPI 제조 N N N N N 1283 0 3 0.00 48540859 38022 9.90 1283 1283 1275 1667 899 1283 1276.11 1.59 0 11400 1325 1303 1268 1246 1211 1286 1229 453 384 500 920 1 1 90530915 1162 36.66 0.39 12 0.04 35.00 3285.00 1612 20250124 -20.41 992 20240805 29.33 1612 -20.41 20250124 1100 16.64 20250312 1612 -20.41 20250124 992 29.33 20240805 0.54 Y 002450 500 452 억 1437376 N N 1138 N 00 N
10 20250411 160131 57 100.00 KOSPI 제조 N N N N N 1283 1 2 0.08 481806725 383670 38.77 1290 1290 1233 1666 898 1282 1255.78 1.65 0 -60637 1330 1306 1258 1234 1186 1318 1246 453 384 500 920 1 1 90530915 1162 36.66 0.39 12 0.42 35.00 3285.00 1612 20250124 -20.41 992 20240805 29.33 1612 -20.41 20250124 1100 16.64 20250312 1612 -20.41 20250124 992 29.33 20240805 0.60 Y 002450 500 452 억 1494619 N N 1138 N 00 N
11 20250411 150131 57 100.00 KOSPI 제조 N N N N N 1284 2 2 0.16 434076029 346383 35.00 1290 1290 1233 1666 898 1282 1253.17 1.65 0 -57259 1330 1306 1258 1234 1186 1318 1246 453 384 500 920 1 1 90530915 1162 36.69 0.39 12 0.38 35.00 3285.00 1612 20250124 -20.35 992 20240805 29.44 1612 -20.35 20250124 1100 16.73 20250312 1612 -20.35 20250124 992 29.44 20240805 0.60 Y 002450 500 452 억 1494619 N N 25884 N 00 N
12 20250411 140131 57 100.00 KOSPI 제조 N N N N N 1275 -7 5 -0.55 369369251 295729 29.88 1290 1290 1233 1666 898 1282 1249.01 1.65 0 -44856 1330 1306 1258 1234 1186 1318 1246 453 384 500 920 1 1 90530915 1154 36.43 0.39 12 0.33 35.00 3285.00 1612 20250124 -20.91 992 20240805 28.53 1612 -20.91 20250124 1100 15.91 20250312 1612 -20.91 20250124 992 28.53 20240805 0.60 Y 002450 500 452 억 1494619 N N 25884 N 00 N