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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002450/price/prices-20250201.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
20250219,160133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1205,-1,5,-0.08,380603443,318519,179.61,1193,1214,1182,1567,845,1206,1194.92,1.53,0,23342,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1091,31.71,0.39,12,0.35,38.00,3103.00,1612,20250124,-25.25,992,20240805,21.47,1612,-25.25,20250124,1145,5.24,20250108,1612,-25.25,20250124,992,21.47,20240805,0.67,N,002450,500,452 억,,1386995,N,N,91,N,00,N
20250219,150134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1206,0,3,0.00,372346328,311665,175.75,1193,1214,1182,1567,845,1206,1194.70,1.53,0,22973,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1092,31.74,0.39,12,0.34,38.00,3103.00,1612,20250124,-25.19,992,20240805,21.57,1612,-25.19,20250124,1145,5.33,20250108,1612,-25.19,20250124,992,21.57,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250219,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1202,-4,5,-0.33,324172192,271626,153.17,1193,1214,1182,1567,845,1206,1193.45,1.53,0,25059,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1088,31.63,0.39,12,0.30,38.00,3103.00,1612,20250124,-25.43,992,20240805,21.17,1612,-25.43,20250124,1145,4.98,20250108,1612,-25.43,20250124,992,21.17,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250219,130133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1207,1,2,0.08,267732183,224563,126.63,1193,1214,1182,1567,845,1206,1192.24,1.53,0,14018,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1093,31.76,0.39,12,0.25,38.00,3103.00,1612,20250124,-25.12,992,20240805,21.67,1612,-25.12,20250124,1145,5.41,20250108,1612,-25.12,20250124,992,21.67,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250219,120133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1195,-11,5,-0.91,203970013,171551,96.74,1193,1204,1182,1567,845,1206,1188.98,1.53,0,24476,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1082,31.45,0.39,12,0.19,38.00,3103.00,1612,20250124,-25.87,992,20240805,20.46,1612,-25.87,20250124,1145,4.37,20250108,1612,-25.87,20250124,992,20.46,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250219,110133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1185,-21,5,-1.74,168367746,141622,79.86,1193,1204,1182,1567,845,1206,1188.85,1.53,0,12083,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1073,31.18,0.38,12,0.16,38.00,3103.00,1612,20250124,-26.49,992,20240805,19.46,1612,-26.49,20250124,1145,3.49,20250108,1612,-26.49,20250124,992,19.46,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250219,100133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1192,-14,5,-1.16,40696745,34132,19.25,1193,1204,1182,1567,845,1206,1192.33,1.53,0,-872,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1079,31.37,0.38,12,0.04,38.00,3103.00,1612,20250124,-26.05,992,20240805,20.16,1612,-26.05,20250124,1145,4.10,20250108,1612,-26.05,20250124,992,20.16,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250219,090133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1189,-17,5,-1.41,2388317,2004,1.13,1193,1195,1189,1567,845,1206,1191.75,1.53,0,-99,1229,1217,1203,1191,1177,1210,1184,453,361,500,840,1,1,90530915,1076,31.29,0.38,12,0.00,38.00,3103.00,1612,20250124,-26.24,992,20240805,19.86,1612,-26.24,20250124,1145,3.84,20250108,1612,-26.24,20250124,992,19.86,20240805,0.67,N,002450,500,452 억,,1386995,N,N,0,N,00,N
20250218,160133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1206,-9,5,-0.74,211666525,176635,73.66,1215,1215,1189,1579,851,1215,1198.33,1.53,0,16609,1245,1229,1222,1206,1199,1226,1203,453,364,500,850,1,1,90530915,1092,31.74,0.39,12,0.20,38.00,3103.00,1612,20250124,-25.19,992,20240805,21.57,1612,-25.19,20250124,1145,5.33,20250108,1612,-25.19,20250124,992,21.57,20240805,0.68,N,002450,500,452 억,,1380934,N,N,34,N,00,N
20250218,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1198,-17,5,-1.40,201191815,167922,70.03,1215,1215,1189,1579,851,1215,1198.13,1.53,0,18800,1245,1229,1222,1206,1199,1226,1203,453,364,500,850,1,1,90530915,1085,31.53,0.39,12,0.19,38.00,3103.00,1612,20250124,-25.68,992,20240805,20.77,1612,-25.68,20250124,1145,4.63,20250108,1612,-25.68,20250124,992,20.77,20240805,0.68,N,002450,500,452 억,,1380934,N,N,34,N,00,N
20250218,140134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1203,-12,5,-0.99,181557104,151541,63.20,1215,1215,1189,1579,851,1215,1198.07,1.53,0,14074,1245,1229,1222,1206,1199,1226,1203,453,364,500,850,1,1,90530915,1089,31.66,0.39,12,0.17,38.00,3103.00,1612,20250124,-25.37,992,20240805,21.27,1612,-25.37,20250124,1145,5.07,20250108,1612,-25.37,20250124,992,21.27,20240805,0.68,N,002450,500,452 억,,1380934,N,N,34,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 20250219 160133 57 100.00 KOSPI 제조 N N N N N 1205 -1 5 -0.08 380603443 318519 179.61 1193 1214 1182 1567 845 1206 1194.92 1.53 0 23342 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1091 31.71 0.39 12 0.35 38.00 3103.00 1612 20250124 -25.25 992 20240805 21.47 1612 -25.25 20250124 1145 5.24 20250108 1612 -25.25 20250124 992 21.47 20240805 0.67 N 002450 500 452 억 1386995 N N 91 N 00 N
3 20250219 150134 57 100.00 KOSPI 제조 N N N N N 1206 0 3 0.00 372346328 311665 175.75 1193 1214 1182 1567 845 1206 1194.70 1.53 0 22973 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1092 31.74 0.39 12 0.34 38.00 3103.00 1612 20250124 -25.19 992 20240805 21.57 1612 -25.19 20250124 1145 5.33 20250108 1612 -25.19 20250124 992 21.57 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
4 20250219 140133 57 100.00 KOSPI 제조 N N N N N 1202 -4 5 -0.33 324172192 271626 153.17 1193 1214 1182 1567 845 1206 1193.45 1.53 0 25059 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1088 31.63 0.39 12 0.30 38.00 3103.00 1612 20250124 -25.43 992 20240805 21.17 1612 -25.43 20250124 1145 4.98 20250108 1612 -25.43 20250124 992 21.17 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
5 20250219 130133 57 100.00 KOSPI 제조 N N N N N 1207 1 2 0.08 267732183 224563 126.63 1193 1214 1182 1567 845 1206 1192.24 1.53 0 14018 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1093 31.76 0.39 12 0.25 38.00 3103.00 1612 20250124 -25.12 992 20240805 21.67 1612 -25.12 20250124 1145 5.41 20250108 1612 -25.12 20250124 992 21.67 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
6 20250219 120133 57 100.00 KOSPI 제조 N N N N N 1195 -11 5 -0.91 203970013 171551 96.74 1193 1204 1182 1567 845 1206 1188.98 1.53 0 24476 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1082 31.45 0.39 12 0.19 38.00 3103.00 1612 20250124 -25.87 992 20240805 20.46 1612 -25.87 20250124 1145 4.37 20250108 1612 -25.87 20250124 992 20.46 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
7 20250219 110133 57 100.00 KOSPI 제조 N N N N N 1185 -21 5 -1.74 168367746 141622 79.86 1193 1204 1182 1567 845 1206 1188.85 1.53 0 12083 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1073 31.18 0.38 12 0.16 38.00 3103.00 1612 20250124 -26.49 992 20240805 19.46 1612 -26.49 20250124 1145 3.49 20250108 1612 -26.49 20250124 992 19.46 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
8 20250219 100133 57 100.00 KOSPI 제조 N N N N N 1192 -14 5 -1.16 40696745 34132 19.25 1193 1204 1182 1567 845 1206 1192.33 1.53 0 -872 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1079 31.37 0.38 12 0.04 38.00 3103.00 1612 20250124 -26.05 992 20240805 20.16 1612 -26.05 20250124 1145 4.10 20250108 1612 -26.05 20250124 992 20.16 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
9 20250219 090133 57 100.00 KOSPI 제조 N N N N N 1189 -17 5 -1.41 2388317 2004 1.13 1193 1195 1189 1567 845 1206 1191.75 1.53 0 -99 1229 1217 1203 1191 1177 1210 1184 453 361 500 840 1 1 90530915 1076 31.29 0.38 12 0.00 38.00 3103.00 1612 20250124 -26.24 992 20240805 19.86 1612 -26.24 20250124 1145 3.84 20250108 1612 -26.24 20250124 992 19.86 20240805 0.67 N 002450 500 452 억 1386995 N N 0 N 00 N
10 20250218 160133 57 100.00 KOSPI 제조 N N N N N 1206 -9 5 -0.74 211666525 176635 73.66 1215 1215 1189 1579 851 1215 1198.33 1.53 0 16609 1245 1229 1222 1206 1199 1226 1203 453 364 500 850 1 1 90530915 1092 31.74 0.39 12 0.20 38.00 3103.00 1612 20250124 -25.19 992 20240805 21.57 1612 -25.19 20250124 1145 5.33 20250108 1612 -25.19 20250124 992 21.57 20240805 0.68 N 002450 500 452 억 1380934 N N 34 N 00 N
11 20250218 150133 57 100.00 KOSPI 제조 N N N N N 1198 -17 5 -1.40 201191815 167922 70.03 1215 1215 1189 1579 851 1215 1198.13 1.53 0 18800 1245 1229 1222 1206 1199 1226 1203 453 364 500 850 1 1 90530915 1085 31.53 0.39 12 0.19 38.00 3103.00 1612 20250124 -25.68 992 20240805 20.77 1612 -25.68 20250124 1145 4.63 20250108 1612 -25.68 20250124 992 20.77 20240805 0.68 N 002450 500 452 억 1380934 N N 34 N 00 N
12 20250218 140134 57 100.00 KOSPI 제조 N N N N N 1203 -12 5 -0.99 181557104 151541 63.20 1215 1215 1189 1579 851 1215 1198.07 1.53 0 14074 1245 1229 1222 1206 1199 1226 1203 453 364 500 850 1 1 90530915 1089 31.66 0.39 12 0.17 38.00 3103.00 1612 20250124 -25.37 992 20240805 21.27 1612 -25.37 20250124 1145 5.07 20250108 1612 -25.37 20250124 992 21.27 20240805 0.68 N 002450 500 452 억 1380934 N N 34 N 00 N