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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002450/price/prices-20241101.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
20241121,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,1112,4,2,0.36,209446471,192275,330.65,1110,1113,1083,1440,776,1108,1089.31,1.40,0,-1291,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1007,29.26,0.36,12,0.21,38.00,3103.00,1428,20240516,-22.13,992,20240805,12.10,1428,-22.13,20240516,992,12.10,20240805,1428,-22.13,20240516,992,12.10,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,150133,57,100.00,KOSPI,,,N,N,N,N, ,N,1105,-3,5,-0.27,198109004,182037,313.05,1110,1110,1083,1440,776,1108,1088.29,1.40,0,657,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1000,29.08,0.36,12,0.20,38.00,3103.00,1428,20240516,-22.62,992,20240805,11.39,1428,-22.62,20240516,992,11.39,20240805,1428,-22.62,20240516,992,11.39,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,140134,57,100.00,KOSPI,,,N,N,N,N, ,N,1105,-3,5,-0.27,193911671,178237,306.51,1110,1110,1083,1440,776,1108,1087.94,1.40,0,-518,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1000,29.08,0.36,12,0.20,38.00,3103.00,1428,20240516,-22.62,992,20240805,11.39,1428,-22.62,20240516,992,11.39,20240805,1428,-22.62,20240516,992,11.39,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,130134,57,100.00,KOSPI,,,N,N,N,N, ,N,1102,-6,5,-0.54,190277625,174940,300.84,1110,1110,1083,1440,776,1108,1087.67,1.40,0,-590,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,998,29.00,0.36,12,0.19,38.00,3103.00,1428,20240516,-22.83,992,20240805,11.09,1428,-22.83,20240516,992,11.09,20240805,1428,-22.83,20240516,992,11.09,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,120132,57,100.00,KOSPI,,,N,N,N,N, ,N,1105,-3,5,-0.27,189019272,173799,298.88,1110,1110,1083,1440,776,1108,1087.57,1.40,0,-1091,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1000,29.08,0.36,12,0.19,38.00,3103.00,1428,20240516,-22.62,992,20240805,11.39,1428,-22.62,20240516,992,11.39,20240805,1428,-22.62,20240516,992,11.39,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,110132,57,100.00,KOSPI,,,N,N,N,N, ,N,1106,-2,5,-0.18,179199975,164893,283.56,1110,1110,1083,1440,776,1108,1086.77,1.40,0,-1032,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1001,29.11,0.36,12,0.18,38.00,3103.00,1428,20240516,-22.55,992,20240805,11.49,1428,-22.55,20240516,992,11.49,20240805,1428,-22.55,20240516,992,11.49,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,100133,57,100.00,KOSPI,,,N,N,N,N, ,N,1106,-2,5,-0.18,168472009,155137,266.79,1110,1110,1083,1440,776,1108,1085.96,1.40,0,2039,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1001,29.11,0.36,12,0.17,38.00,3103.00,1428,20240516,-22.55,992,20240805,11.49,1428,-22.55,20240516,992,11.49,20240805,1428,-22.55,20240516,992,11.49,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241121,090133,57,100.00,KOSPI,,,N,N,N,N, ,N,1110,2,2,0.18,1433010,1291,2.22,1110,1110,1110,1440,776,1108,1110.00,1.40,0,-192,1124,1116,1103,1095,1082,1109,1088,453,332,500,770,1,1,90530915,1005,29.21,0.36,12,0.00,38.00,3103.00,1428,20240516,-22.27,992,20240805,11.90,1428,-22.27,20240516,992,11.90,20240805,1428,-22.27,20240516,992,11.90,20240805,0.19,N,002450,500,452 억,,1270610,N,N,12,N,00,N
20241120,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,2,2,0.18,63895907,58145,132.13,1111,1111,1090,1437,775,1106,1098.91,1.39,0,-1159,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,1003,29.16,0.36,12,0.06,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.20,N,002450,500,452 억,,1261769,N,N,12,N,00,N
20241120,150133,57,100.00,KOSPI,,,N,N,N,N, ,N,1100,-6,5,-0.54,50032530,45572,103.56,1111,1111,1090,1437,775,1106,1097.88,1.39,0,-651,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,996,28.95,0.35,12,0.05,38.00,3103.00,1428,20240516,-22.97,992,20240805,10.89,1428,-22.97,20240516,992,10.89,20240805,1428,-22.97,20240516,992,10.89,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N
20241120,140135,57,100.00,KOSPI,,,N,N,N,N, ,N,1095,-11,5,-0.99,42680076,38880,88.35,1111,1111,1090,1437,775,1106,1097.74,1.39,0,-342,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,991,28.82,0.35,12,0.04,38.00,3103.00,1428,20240516,-23.32,992,20240805,10.38,1428,-23.32,20240516,992,10.38,20240805,1428,-23.32,20240516,992,10.38,20240805,0.20,N,002450,500,452 억,,1261769,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 20241121 160131 57 100.00 KOSPI N N N N N 1112 4 2 0.36 209446471 192275 330.65 1110 1113 1083 1440 776 1108 1089.31 1.40 0 -1291 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1007 29.26 0.36 12 0.21 38.00 3103.00 1428 20240516 -22.13 992 20240805 12.10 1428 -22.13 20240516 992 12.10 20240805 1428 -22.13 20240516 992 12.10 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
3 20241121 150133 57 100.00 KOSPI N N N N N 1105 -3 5 -0.27 198109004 182037 313.05 1110 1110 1083 1440 776 1108 1088.29 1.40 0 657 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1000 29.08 0.36 12 0.20 38.00 3103.00 1428 20240516 -22.62 992 20240805 11.39 1428 -22.62 20240516 992 11.39 20240805 1428 -22.62 20240516 992 11.39 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
4 20241121 140134 57 100.00 KOSPI N N N N N 1105 -3 5 -0.27 193911671 178237 306.51 1110 1110 1083 1440 776 1108 1087.94 1.40 0 -518 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1000 29.08 0.36 12 0.20 38.00 3103.00 1428 20240516 -22.62 992 20240805 11.39 1428 -22.62 20240516 992 11.39 20240805 1428 -22.62 20240516 992 11.39 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
5 20241121 130134 57 100.00 KOSPI N N N N N 1102 -6 5 -0.54 190277625 174940 300.84 1110 1110 1083 1440 776 1108 1087.67 1.40 0 -590 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 998 29.00 0.36 12 0.19 38.00 3103.00 1428 20240516 -22.83 992 20240805 11.09 1428 -22.83 20240516 992 11.09 20240805 1428 -22.83 20240516 992 11.09 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
6 20241121 120132 57 100.00 KOSPI N N N N N 1105 -3 5 -0.27 189019272 173799 298.88 1110 1110 1083 1440 776 1108 1087.57 1.40 0 -1091 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1000 29.08 0.36 12 0.19 38.00 3103.00 1428 20240516 -22.62 992 20240805 11.39 1428 -22.62 20240516 992 11.39 20240805 1428 -22.62 20240516 992 11.39 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
7 20241121 110132 57 100.00 KOSPI N N N N N 1106 -2 5 -0.18 179199975 164893 283.56 1110 1110 1083 1440 776 1108 1086.77 1.40 0 -1032 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1001 29.11 0.36 12 0.18 38.00 3103.00 1428 20240516 -22.55 992 20240805 11.49 1428 -22.55 20240516 992 11.49 20240805 1428 -22.55 20240516 992 11.49 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
8 20241121 100133 57 100.00 KOSPI N N N N N 1106 -2 5 -0.18 168472009 155137 266.79 1110 1110 1083 1440 776 1108 1085.96 1.40 0 2039 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1001 29.11 0.36 12 0.17 38.00 3103.00 1428 20240516 -22.55 992 20240805 11.49 1428 -22.55 20240516 992 11.49 20240805 1428 -22.55 20240516 992 11.49 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
9 20241121 090133 57 100.00 KOSPI N N N N N 1110 2 2 0.18 1433010 1291 2.22 1110 1110 1110 1440 776 1108 1110.00 1.40 0 -192 1124 1116 1103 1095 1082 1109 1088 453 332 500 770 1 1 90530915 1005 29.21 0.36 12 0.00 38.00 3103.00 1428 20240516 -22.27 992 20240805 11.90 1428 -22.27 20240516 992 11.90 20240805 1428 -22.27 20240516 992 11.90 20240805 0.19 N 002450 500 452 억 1270610 N N 12 N 00 N
10 20241120 160132 57 100.00 KOSPI N N N N N 1108 2 2 0.18 63895907 58145 132.13 1111 1111 1090 1437 775 1106 1098.91 1.39 0 -1159 1120 1112 1101 1093 1082 1117 1098 453 331 500 770 1 1 90530915 1003 29.16 0.36 12 0.06 38.00 3103.00 1428 20240516 -22.41 992 20240805 11.69 1428 -22.41 20240516 992 11.69 20240805 1428 -22.41 20240516 992 11.69 20240805 0.20 N 002450 500 452 억 1261769 N N 12 N 00 N
11 20241120 150133 57 100.00 KOSPI N N N N N 1100 -6 5 -0.54 50032530 45572 103.56 1111 1111 1090 1437 775 1106 1097.88 1.39 0 -651 1120 1112 1101 1093 1082 1117 1098 453 331 500 770 1 1 90530915 996 28.95 0.35 12 0.05 38.00 3103.00 1428 20240516 -22.97 992 20240805 10.89 1428 -22.97 20240516 992 10.89 20240805 1428 -22.97 20240516 992 10.89 20240805 0.20 N 002450 500 452 억 1261769 N N 0 N 00 N
12 20241120 140135 57 100.00 KOSPI N N N N N 1095 -11 5 -0.99 42680076 38880 88.35 1111 1111 1090 1437 775 1106 1097.74 1.39 0 -342 1120 1112 1101 1093 1082 1117 1098 453 331 500 770 1 1 90530915 991 28.82 0.35 12 0.04 38.00 3103.00 1428 20240516 -23.32 992 20240805 10.38 1428 -23.32 20240516 992 10.38 20240805 1428 -23.32 20240516 992 10.38 20240805 0.20 N 002450 500 452 억 1261769 N N 0 N 00 N