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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1255,46,2,3.80,721103187,582778,93.98,1209,1268,1200,1571,847,1209,1237.31,1.42,0,24630,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1136,33.03,0.40,12,0.64,38.00,3103.00,1612,20250124,-22.15,992,20240805,26.51,1612,-22.15,20250124,1145,9.61,20250108,1612,-22.15,20250124,992,26.51,20240805,0.64,N,002450,500,452 억,,1282805,N,N,366,N,00,N
20250212,150132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1245,36,2,2.98,636843106,515691,83.16,1209,1255,1200,1571,847,1209,1234.93,1.42,0,24965,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1127,32.76,0.40,12,0.57,38.00,3103.00,1612,20250124,-22.77,992,20240805,25.50,1612,-22.77,20250124,1145,8.73,20250108,1612,-22.77,20250124,992,25.50,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250212,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1251,42,2,3.47,525335052,426319,68.75,1209,1255,1200,1571,847,1209,1232.26,1.42,0,19499,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1133,32.92,0.40,12,0.47,38.00,3103.00,1612,20250124,-22.39,992,20240805,26.11,1612,-22.39,20250124,1145,9.26,20250108,1612,-22.39,20250124,992,26.11,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250212,130132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1234,25,2,2.07,413751291,336657,54.29,1209,1245,1200,1571,847,1209,1229.00,1.42,0,17212,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1117,32.47,0.40,12,0.37,38.00,3103.00,1612,20250124,-23.45,992,20240805,24.40,1612,-23.45,20250124,1145,7.77,20250108,1612,-23.45,20250124,992,24.40,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250212,120132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1229,20,2,1.65,343216153,279454,45.07,1209,1245,1200,1571,847,1209,1228.17,1.42,0,21888,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1113,32.34,0.40,12,0.31,38.00,3103.00,1612,20250124,-23.76,992,20240805,23.89,1612,-23.76,20250124,1145,7.34,20250108,1612,-23.76,20250124,992,23.89,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250212,110132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1230,21,2,1.74,304535661,248002,39.99,1209,1245,1200,1571,847,1209,1227.96,1.42,0,7623,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1114,32.37,0.40,12,0.27,38.00,3103.00,1612,20250124,-23.70,992,20240805,23.99,1612,-23.70,20250124,1145,7.42,20250108,1612,-23.70,20250124,992,23.99,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250212,100132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1234,25,2,2.07,166223203,135977,21.93,1209,1238,1200,1571,847,1209,1222.44,1.42,0,-11312,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1117,32.47,0.40,12,0.15,38.00,3103.00,1612,20250124,-23.45,992,20240805,24.40,1612,-23.45,20250124,1145,7.77,20250108,1612,-23.45,20250124,992,24.40,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250212,090132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1209,0,3,0.00,7806535,6457,1.04,1209,1210,1209,1571,847,1209,1209.00,1.42,0,-413,1255,1231,1201,1177,1147,1244,1190,453,362,500,840,1,1,90530915,1095,31.82,0.39,12,0.01,38.00,3103.00,1612,20250124,-25.00,992,20240805,21.88,1612,-25.00,20250124,1145,5.59,20250108,1612,-25.00,20250124,992,21.88,20240805,0.64,N,002450,500,452 억,,1282805,N,N,0,N,00,N
20250211,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1209,33,2,2.81,746802085,618158,152.22,1179,1225,1171,1528,824,1176,1208.11,1.33,0,67862,1243,1209,1184,1150,1125,1226,1167,453,352,500,820,1,1,90530915,1095,31.82,0.39,12,0.68,38.00,3103.00,1612,20250124,-25.00,992,20240805,21.88,1612,-25.00,20250124,1145,5.59,20250108,1612,-25.00,20250124,992,21.88,20240805,0.63,N,002450,500,452 억,,1205710,N,N,0,N,00,N
20250211,150132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1212,36,2,3.06,650339799,538244,132.54,1179,1225,1171,1528,824,1176,1208.26,1.33,0,63762,1243,1209,1184,1150,1125,1226,1167,453,352,500,820,1,1,90530915,1097,31.89,0.39,12,0.59,38.00,3103.00,1612,20250124,-24.81,992,20240805,22.18,1612,-24.81,20250124,1145,5.85,20250108,1612,-24.81,20250124,992,22.18,20240805,0.63,N,002450,500,452 억,,1205710,N,N,0,N,00,N
20250211,140132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1205,29,2,2.47,503100149,416876,102.65,1179,1225,1171,1528,824,1176,1206.83,1.33,0,83734,1243,1209,1184,1150,1125,1226,1167,453,352,500,820,1,1,90530915,1091,31.71,0.39,12,0.46,38.00,3103.00,1612,20250124,-25.25,992,20240805,21.47,1612,-25.25,20250124,1145,5.24,20250108,1612,-25.25,20250124,992,21.47,20240805,0.63,N,002450,500,452 억,,1205710,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 20250212 160132 57 100.00 KOSPI 제조 N N N N N 1255 46 2 3.80 721103187 582778 93.98 1209 1268 1200 1571 847 1209 1237.31 1.42 0 24630 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1136 33.03 0.40 12 0.64 38.00 3103.00 1612 20250124 -22.15 992 20240805 26.51 1612 -22.15 20250124 1145 9.61 20250108 1612 -22.15 20250124 992 26.51 20240805 0.64 N 002450 500 452 억 1282805 N N 366 N 00 N
3 20250212 150132 57 100.00 KOSPI 제조 N N N N N 1245 36 2 2.98 636843106 515691 83.16 1209 1255 1200 1571 847 1209 1234.93 1.42 0 24965 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1127 32.76 0.40 12 0.57 38.00 3103.00 1612 20250124 -22.77 992 20240805 25.50 1612 -22.77 20250124 1145 8.73 20250108 1612 -22.77 20250124 992 25.50 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
4 20250212 140131 57 100.00 KOSPI 제조 N N N N N 1251 42 2 3.47 525335052 426319 68.75 1209 1255 1200 1571 847 1209 1232.26 1.42 0 19499 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1133 32.92 0.40 12 0.47 38.00 3103.00 1612 20250124 -22.39 992 20240805 26.11 1612 -22.39 20250124 1145 9.26 20250108 1612 -22.39 20250124 992 26.11 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
5 20250212 130132 57 100.00 KOSPI 제조 N N N N N 1234 25 2 2.07 413751291 336657 54.29 1209 1245 1200 1571 847 1209 1229.00 1.42 0 17212 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1117 32.47 0.40 12 0.37 38.00 3103.00 1612 20250124 -23.45 992 20240805 24.40 1612 -23.45 20250124 1145 7.77 20250108 1612 -23.45 20250124 992 24.40 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
6 20250212 120132 57 100.00 KOSPI 제조 N N N N N 1229 20 2 1.65 343216153 279454 45.07 1209 1245 1200 1571 847 1209 1228.17 1.42 0 21888 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1113 32.34 0.40 12 0.31 38.00 3103.00 1612 20250124 -23.76 992 20240805 23.89 1612 -23.76 20250124 1145 7.34 20250108 1612 -23.76 20250124 992 23.89 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
7 20250212 110132 57 100.00 KOSPI 제조 N N N N N 1230 21 2 1.74 304535661 248002 39.99 1209 1245 1200 1571 847 1209 1227.96 1.42 0 7623 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1114 32.37 0.40 12 0.27 38.00 3103.00 1612 20250124 -23.70 992 20240805 23.99 1612 -23.70 20250124 1145 7.42 20250108 1612 -23.70 20250124 992 23.99 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
8 20250212 100132 57 100.00 KOSPI 제조 N N N N N 1234 25 2 2.07 166223203 135977 21.93 1209 1238 1200 1571 847 1209 1222.44 1.42 0 -11312 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1117 32.47 0.40 12 0.15 38.00 3103.00 1612 20250124 -23.45 992 20240805 24.40 1612 -23.45 20250124 1145 7.77 20250108 1612 -23.45 20250124 992 24.40 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
9 20250212 090132 57 100.00 KOSPI 제조 N N N N N 1209 0 3 0.00 7806535 6457 1.04 1209 1210 1209 1571 847 1209 1209.00 1.42 0 -413 1255 1231 1201 1177 1147 1244 1190 453 362 500 840 1 1 90530915 1095 31.82 0.39 12 0.01 38.00 3103.00 1612 20250124 -25.00 992 20240805 21.88 1612 -25.00 20250124 1145 5.59 20250108 1612 -25.00 20250124 992 21.88 20240805 0.64 N 002450 500 452 억 1282805 N N 0 N 00 N
10 20250211 160132 57 100.00 KOSPI 제조 N N N N N 1209 33 2 2.81 746802085 618158 152.22 1179 1225 1171 1528 824 1176 1208.11 1.33 0 67862 1243 1209 1184 1150 1125 1226 1167 453 352 500 820 1 1 90530915 1095 31.82 0.39 12 0.68 38.00 3103.00 1612 20250124 -25.00 992 20240805 21.88 1612 -25.00 20250124 1145 5.59 20250108 1612 -25.00 20250124 992 21.88 20240805 0.63 N 002450 500 452 억 1205710 N N 0 N 00 N
11 20250211 150132 57 100.00 KOSPI 제조 N N N N N 1212 36 2 3.06 650339799 538244 132.54 1179 1225 1171 1528 824 1176 1208.26 1.33 0 63762 1243 1209 1184 1150 1125 1226 1167 453 352 500 820 1 1 90530915 1097 31.89 0.39 12 0.59 38.00 3103.00 1612 20250124 -24.81 992 20240805 22.18 1612 -24.81 20250124 1145 5.85 20250108 1612 -24.81 20250124 992 22.18 20240805 0.63 N 002450 500 452 억 1205710 N N 0 N 00 N
12 20250211 140132 57 100.00 KOSPI 제조 N N N N N 1205 29 2 2.47 503100149 416876 102.65 1179 1225 1171 1528 824 1176 1206.83 1.33 0 83734 1243 1209 1184 1150 1125 1226 1167 453 352 500 820 1 1 90530915 1091 31.71 0.39 12 0.46 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 0.63 N 002450 500 452 억 1205710 N N 0 N 00 N