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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1130,-20,5,-1.74,277761410,244106,82.93,1150,1163,1129,1495,805,1150,1137.87,1.58,0,-69912,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1023,29.74,0.36,12,0.27,38.00,3103.00,1612,20250124,-29.90,992,20240805,13.91,1612,-29.90,20250124,1100,2.73,20250312,1612,-29.90,20250124,992,13.91,20240805,0.58,N,002450,500,452 억,,1428496,N,N,396,N,00,N
20250313,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1132,-18,5,-1.57,226623211,198859,67.55,1150,1163,1129,1495,805,1150,1139.62,1.58,0,-61175,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1025,29.79,0.36,12,0.22,38.00,3103.00,1612,20250124,-29.78,992,20240805,14.11,1612,-29.78,20250124,1100,2.91,20250312,1612,-29.78,20250124,992,14.11,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250313,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1133,-17,5,-1.48,213120660,186924,63.50,1150,1163,1129,1495,805,1150,1140.15,1.58,0,-54949,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1026,29.82,0.37,12,0.21,38.00,3103.00,1612,20250124,-29.71,992,20240805,14.21,1612,-29.71,20250124,1100,3.00,20250312,1612,-29.71,20250124,992,14.21,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250313,130133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1138,-12,5,-1.04,163652319,143265,48.67,1150,1163,1133,1495,805,1150,1142.30,1.58,0,-29085,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1030,29.95,0.37,12,0.16,38.00,3103.00,1612,20250124,-29.40,992,20240805,14.72,1612,-29.40,20250124,1100,3.45,20250312,1612,-29.40,20250124,992,14.72,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250313,120132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1135,-15,5,-1.30,144864633,126730,43.05,1150,1163,1133,1495,805,1150,1143.10,1.58,0,-28131,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1028,29.87,0.37,12,0.14,38.00,3103.00,1612,20250124,-29.59,992,20240805,14.42,1612,-29.59,20250124,1100,3.18,20250312,1612,-29.59,20250124,992,14.42,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250313,110133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1150,0,3,0.00,114533433,100135,34.02,1150,1163,1133,1495,805,1150,1143.79,1.58,0,-19368,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1041,30.26,0.37,12,0.11,38.00,3103.00,1612,20250124,-28.66,992,20240805,15.93,1612,-28.66,20250124,1100,4.55,20250312,1612,-28.66,20250124,992,15.93,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250313,100132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1140,-10,5,-0.87,67361084,58703,19.94,1150,1163,1135,1495,805,1150,1147.49,1.58,0,-15548,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1032,30.00,0.37,12,0.06,38.00,3103.00,1612,20250124,-29.28,992,20240805,14.92,1612,-29.28,20250124,1100,3.64,20250312,1612,-29.28,20250124,992,14.92,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250313,090133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1163,13,2,1.13,9359180,8134,2.76,1150,1163,1150,1495,805,1150,1150.62,1.58,0,-735,1227,1188,1144,1105,1061,1166,1083,453,345,500,800,1,1,90530915,1053,30.61,0.37,12,0.01,38.00,3103.00,1612,20250124,-27.85,992,20240805,17.24,1612,-27.85,20250124,1100,5.73,20250312,1612,-27.85,20250124,992,17.24,20240805,0.58,N,002450,500,452 억,,1428496,N,N,105,N,00,N
20250312,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1150,-18,5,-1.54,330399334,292835,197.00,1157,1183,1100,1518,818,1168,1128.28,1.44,0,122394,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1041,30.26,0.37,12,0.32,38.00,3103.00,1612,20250124,-28.66,992,20240805,15.93,1612,-28.66,20250124,1100,4.55,20250312,1612,-28.66,20250124,992,15.93,20240805,0.59,N,002450,500,452 억,,1301191,N,N,105,N,00,N
20250312,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1152,-16,5,-1.37,313278653,277958,186.99,1157,1183,1100,1518,818,1168,1127.07,1.44,0,132502,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1043,30.32,0.37,12,0.31,38.00,3103.00,1612,20250124,-28.54,992,20240805,16.13,1612,-28.54,20250124,1100,4.73,20250312,1612,-28.54,20250124,992,16.13,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,N,00,N
20250312,140132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1156,-12,5,-1.03,306117691,271758,182.82,1157,1183,1100,1518,818,1168,1126.43,1.44,0,134440,1199,1183,1162,1146,1125,1191,1154,453,350,500,810,1,1,90530915,1047,30.42,0.37,12,0.30,38.00,3103.00,1612,20250124,-28.29,992,20240805,16.53,1612,-28.29,20250124,1100,5.09,20250312,1612,-28.29,20250124,992,16.53,20240805,0.59,N,002450,500,452 억,,1301191,N,N,14,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 20250313 160132 57 100.00 KOSPI 제조 N N N N N 1130 -20 5 -1.74 277761410 244106 82.93 1150 1163 1129 1495 805 1150 1137.87 1.58 0 -69912 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1023 29.74 0.36 12 0.27 38.00 3103.00 1612 20250124 -29.90 992 20240805 13.91 1612 -29.90 20250124 1100 2.73 20250312 1612 -29.90 20250124 992 13.91 20240805 0.58 N 002450 500 452 억 1428496 N N 396 N 00 N
3 20250313 150133 57 100.00 KOSPI 제조 N N N N N 1132 -18 5 -1.57 226623211 198859 67.55 1150 1163 1129 1495 805 1150 1139.62 1.58 0 -61175 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1025 29.79 0.36 12 0.22 38.00 3103.00 1612 20250124 -29.78 992 20240805 14.11 1612 -29.78 20250124 1100 2.91 20250312 1612 -29.78 20250124 992 14.11 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
4 20250313 140133 57 100.00 KOSPI 제조 N N N N N 1133 -17 5 -1.48 213120660 186924 63.50 1150 1163 1129 1495 805 1150 1140.15 1.58 0 -54949 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1026 29.82 0.37 12 0.21 38.00 3103.00 1612 20250124 -29.71 992 20240805 14.21 1612 -29.71 20250124 1100 3.00 20250312 1612 -29.71 20250124 992 14.21 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
5 20250313 130133 57 100.00 KOSPI 제조 N N N N N 1138 -12 5 -1.04 163652319 143265 48.67 1150 1163 1133 1495 805 1150 1142.30 1.58 0 -29085 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1030 29.95 0.37 12 0.16 38.00 3103.00 1612 20250124 -29.40 992 20240805 14.72 1612 -29.40 20250124 1100 3.45 20250312 1612 -29.40 20250124 992 14.72 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
6 20250313 120132 57 100.00 KOSPI 제조 N N N N N 1135 -15 5 -1.30 144864633 126730 43.05 1150 1163 1133 1495 805 1150 1143.10 1.58 0 -28131 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1028 29.87 0.37 12 0.14 38.00 3103.00 1612 20250124 -29.59 992 20240805 14.42 1612 -29.59 20250124 1100 3.18 20250312 1612 -29.59 20250124 992 14.42 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
7 20250313 110133 57 100.00 KOSPI 제조 N N N N N 1150 0 3 0.00 114533433 100135 34.02 1150 1163 1133 1495 805 1150 1143.79 1.58 0 -19368 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1041 30.26 0.37 12 0.11 38.00 3103.00 1612 20250124 -28.66 992 20240805 15.93 1612 -28.66 20250124 1100 4.55 20250312 1612 -28.66 20250124 992 15.93 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
8 20250313 100132 57 100.00 KOSPI 제조 N N N N N 1140 -10 5 -0.87 67361084 58703 19.94 1150 1163 1135 1495 805 1150 1147.49 1.58 0 -15548 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1032 30.00 0.37 12 0.06 38.00 3103.00 1612 20250124 -29.28 992 20240805 14.92 1612 -29.28 20250124 1100 3.64 20250312 1612 -29.28 20250124 992 14.92 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
9 20250313 090133 57 100.00 KOSPI 제조 N N N N N 1163 13 2 1.13 9359180 8134 2.76 1150 1163 1150 1495 805 1150 1150.62 1.58 0 -735 1227 1188 1144 1105 1061 1166 1083 453 345 500 800 1 1 90530915 1053 30.61 0.37 12 0.01 38.00 3103.00 1612 20250124 -27.85 992 20240805 17.24 1612 -27.85 20250124 1100 5.73 20250312 1612 -27.85 20250124 992 17.24 20240805 0.58 N 002450 500 452 억 1428496 N N 105 N 00 N
10 20250312 160132 57 100.00 KOSPI 제조 N N N N N 1150 -18 5 -1.54 330399334 292835 197.00 1157 1183 1100 1518 818 1168 1128.28 1.44 0 122394 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1041 30.26 0.37 12 0.32 38.00 3103.00 1612 20250124 -28.66 992 20240805 15.93 1612 -28.66 20250124 1100 4.55 20250312 1612 -28.66 20250124 992 15.93 20240805 0.59 N 002450 500 452 억 1301191 N N 105 N 00 N
11 20250312 150133 57 100.00 KOSPI 제조 N N N N N 1152 -16 5 -1.37 313278653 277958 186.99 1157 1183 1100 1518 818 1168 1127.07 1.44 0 132502 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1043 30.32 0.37 12 0.31 38.00 3103.00 1612 20250124 -28.54 992 20240805 16.13 1612 -28.54 20250124 1100 4.73 20250312 1612 -28.54 20250124 992 16.13 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N
12 20250312 140132 57 100.00 KOSPI 제조 N N N N N 1156 -12 5 -1.03 306117691 271758 182.82 1157 1183 1100 1518 818 1168 1126.43 1.44 0 134440 1199 1183 1162 1146 1125 1191 1154 453 350 500 810 1 1 90530915 1047 30.42 0.37 12 0.30 38.00 3103.00 1612 20250124 -28.29 992 20240805 16.53 1612 -28.29 20250124 1100 5.09 20250312 1612 -28.29 20250124 992 16.53 20240805 0.59 N 002450 500 452 억 1301191 N N 14 N 00 N