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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1176,-9,5,-0.76,86698799,73570,67.86,1182,1190,1174,1540,830,1185,1178.46,1.51,0,-19417,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1065,30.95,0.38,12,0.08,38.00,3103.00,1612,20250124,-27.05,992,20240805,18.55,1612,-27.05,20250124,1140,3.16,20250304,1612,-27.05,20250124,992,18.55,20240805,0.65,N,002450,500,452 억,,1369256,N,N,6,N,00,N
20250306,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1178,-7,5,-0.59,58866850,49898,46.03,1182,1190,1174,1540,830,1185,1179.74,1.51,0,-11163,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1066,31.00,0.38,12,0.06,38.00,3103.00,1612,20250124,-26.92,992,20240805,18.75,1612,-26.92,20250124,1140,3.33,20250304,1612,-26.92,20250124,992,18.75,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250306,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1182,-3,5,-0.25,47683837,40414,37.28,1182,1190,1174,1540,830,1185,1179.88,1.51,0,-4039,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1070,31.11,0.38,12,0.04,38.00,3103.00,1612,20250124,-26.67,992,20240805,19.15,1612,-26.67,20250124,1140,3.68,20250304,1612,-26.67,20250124,992,19.15,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250306,130131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1181,-4,5,-0.34,43015670,36464,33.64,1182,1190,1174,1540,830,1185,1179.68,1.51,0,-4563,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1069,31.08,0.38,12,0.04,38.00,3103.00,1612,20250124,-26.74,992,20240805,19.05,1612,-26.74,20250124,1140,3.60,20250304,1612,-26.74,20250124,992,19.05,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250306,120131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1184,-1,5,-0.08,38855099,32941,30.39,1182,1190,1174,1540,830,1185,1179.54,1.51,0,-3464,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1072,31.16,0.38,12,0.04,38.00,3103.00,1612,20250124,-26.55,992,20240805,19.35,1612,-26.55,20250124,1140,3.86,20250304,1612,-26.55,20250124,992,19.35,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250306,110131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1184,-1,5,-0.08,35270240,29915,27.59,1182,1185,1174,1540,830,1185,1179.02,1.51,0,-1903,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1072,31.16,0.38,12,0.03,38.00,3103.00,1612,20250124,-26.55,992,20240805,19.35,1612,-26.55,20250124,1140,3.86,20250304,1612,-26.55,20250124,992,19.35,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250306,100131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1183,-2,5,-0.17,11724047,9918,9.15,1182,1185,1180,1540,830,1185,1182.10,1.51,0,-3239,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1071,31.13,0.38,12,0.01,38.00,3103.00,1612,20250124,-26.61,992,20240805,19.25,1612,-26.61,20250124,1140,3.77,20250304,1612,-26.61,20250124,992,19.25,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250306,090132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1185,0,3,0.00,729297,617,0.57,1182,1185,1182,1540,830,1185,1182.00,1.51,0,0,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1073,31.18,0.38,12,0.00,38.00,3103.00,1612,20250124,-26.49,992,20240805,19.46,1612,-26.49,20250124,1140,3.95,20250304,1612,-26.49,20250124,992,19.46,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N
20250305,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1185,12,2,1.02,127824422,108408,48.10,1173,1190,1161,1524,822,1173,1179.11,1.49,0,24304,1216,1194,1167,1145,1118,1205,1156,453,351,500,820,1,1,90530915,1073,31.18,0.38,12,0.12,38.00,3103.00,1612,20250124,-26.49,992,20240805,19.46,1612,-26.49,20250124,1140,3.95,20250304,1612,-26.49,20250124,992,19.46,20240805,0.68,N,002450,500,452 억,,1345013,N,N,43,N,00,N
20250305,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1188,15,2,1.28,115833547,98283,43.61,1173,1190,1161,1524,822,1173,1178.57,1.49,0,25179,1216,1194,1167,1145,1118,1205,1156,453,351,500,820,1,1,90530915,1076,31.26,0.38,12,0.11,38.00,3103.00,1612,20250124,-26.30,992,20240805,19.76,1612,-26.30,20250124,1140,4.21,20250304,1612,-26.30,20250124,992,19.76,20240805,0.68,N,002450,500,452 억,,1345013,N,N,38,N,00,N
20250305,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1181,8,2,0.68,103453049,87840,38.97,1173,1190,1161,1524,822,1173,1177.74,1.49,0,21328,1216,1194,1167,1145,1118,1205,1156,453,351,500,820,1,1,90530915,1069,31.08,0.38,12,0.10,38.00,3103.00,1612,20250124,-26.74,992,20240805,19.05,1612,-26.74,20250124,1140,3.60,20250304,1612,-26.74,20250124,992,19.05,20240805,0.68,N,002450,500,452 억,,1345013,N,N,38,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 20250306 160131 57 100.00 KOSPI 제조 N N N N N 1176 -9 5 -0.76 86698799 73570 67.86 1182 1190 1174 1540 830 1185 1178.46 1.51 0 -19417 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1065 30.95 0.38 12 0.08 38.00 3103.00 1612 20250124 -27.05 992 20240805 18.55 1612 -27.05 20250124 1140 3.16 20250304 1612 -27.05 20250124 992 18.55 20240805 0.65 N 002450 500 452 억 1369256 N N 6 N 00 N
3 20250306 150131 57 100.00 KOSPI 제조 N N N N N 1178 -7 5 -0.59 58866850 49898 46.03 1182 1190 1174 1540 830 1185 1179.74 1.51 0 -11163 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1066 31.00 0.38 12 0.06 38.00 3103.00 1612 20250124 -26.92 992 20240805 18.75 1612 -26.92 20250124 1140 3.33 20250304 1612 -26.92 20250124 992 18.75 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
4 20250306 140131 57 100.00 KOSPI 제조 N N N N N 1182 -3 5 -0.25 47683837 40414 37.28 1182 1190 1174 1540 830 1185 1179.88 1.51 0 -4039 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1070 31.11 0.38 12 0.04 38.00 3103.00 1612 20250124 -26.67 992 20240805 19.15 1612 -26.67 20250124 1140 3.68 20250304 1612 -26.67 20250124 992 19.15 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
5 20250306 130131 57 100.00 KOSPI 제조 N N N N N 1181 -4 5 -0.34 43015670 36464 33.64 1182 1190 1174 1540 830 1185 1179.68 1.51 0 -4563 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1069 31.08 0.38 12 0.04 38.00 3103.00 1612 20250124 -26.74 992 20240805 19.05 1612 -26.74 20250124 1140 3.60 20250304 1612 -26.74 20250124 992 19.05 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
6 20250306 120131 57 100.00 KOSPI 제조 N N N N N 1184 -1 5 -0.08 38855099 32941 30.39 1182 1190 1174 1540 830 1185 1179.54 1.51 0 -3464 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1072 31.16 0.38 12 0.04 38.00 3103.00 1612 20250124 -26.55 992 20240805 19.35 1612 -26.55 20250124 1140 3.86 20250304 1612 -26.55 20250124 992 19.35 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
7 20250306 110131 57 100.00 KOSPI 제조 N N N N N 1184 -1 5 -0.08 35270240 29915 27.59 1182 1185 1174 1540 830 1185 1179.02 1.51 0 -1903 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1072 31.16 0.38 12 0.03 38.00 3103.00 1612 20250124 -26.55 992 20240805 19.35 1612 -26.55 20250124 1140 3.86 20250304 1612 -26.55 20250124 992 19.35 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
8 20250306 100131 57 100.00 KOSPI 제조 N N N N N 1183 -2 5 -0.17 11724047 9918 9.15 1182 1185 1180 1540 830 1185 1182.10 1.51 0 -3239 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1071 31.13 0.38 12 0.01 38.00 3103.00 1612 20250124 -26.61 992 20240805 19.25 1612 -26.61 20250124 1140 3.77 20250304 1612 -26.61 20250124 992 19.25 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
9 20250306 090132 57 100.00 KOSPI 제조 N N N N N 1185 0 3 0.00 729297 617 0.57 1182 1185 1182 1540 830 1185 1182.00 1.51 0 0 1207 1195 1178 1166 1149 1202 1173 453 355 500 820 1 1 90530915 1073 31.18 0.38 12 0.00 38.00 3103.00 1612 20250124 -26.49 992 20240805 19.46 1612 -26.49 20250124 1140 3.95 20250304 1612 -26.49 20250124 992 19.46 20240805 0.65 N 002450 500 452 억 1369256 N N 43 N 00 N
10 20250305 160131 57 100.00 KOSPI 제조 N N N N N 1185 12 2 1.02 127824422 108408 48.10 1173 1190 1161 1524 822 1173 1179.11 1.49 0 24304 1216 1194 1167 1145 1118 1205 1156 453 351 500 820 1 1 90530915 1073 31.18 0.38 12 0.12 38.00 3103.00 1612 20250124 -26.49 992 20240805 19.46 1612 -26.49 20250124 1140 3.95 20250304 1612 -26.49 20250124 992 19.46 20240805 0.68 N 002450 500 452 억 1345013 N N 43 N 00 N
11 20250305 150131 57 100.00 KOSPI 제조 N N N N N 1188 15 2 1.28 115833547 98283 43.61 1173 1190 1161 1524 822 1173 1178.57 1.49 0 25179 1216 1194 1167 1145 1118 1205 1156 453 351 500 820 1 1 90530915 1076 31.26 0.38 12 0.11 38.00 3103.00 1612 20250124 -26.30 992 20240805 19.76 1612 -26.30 20250124 1140 4.21 20250304 1612 -26.30 20250124 992 19.76 20240805 0.68 N 002450 500 452 억 1345013 N N 38 N 00 N
12 20250305 140130 57 100.00 KOSPI 제조 N N N N N 1181 8 2 0.68 103453049 87840 38.97 1173 1190 1161 1524 822 1173 1177.74 1.49 0 21328 1216 1194 1167 1145 1118 1205 1156 453 351 500 820 1 1 90530915 1069 31.08 0.38 12 0.10 38.00 3103.00 1612 20250124 -26.74 992 20240805 19.05 1612 -26.74 20250124 1140 3.60 20250304 1612 -26.74 20250124 992 19.05 20240805 0.68 N 002450 500 452 억 1345013 N N 38 N 00 N