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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002450/price/prices-20241201.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
20241210,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,1087,15,2,1.40,38254825,35354,22.04,1072,1094,1072,1393,751,1072,1082.04,1.28,0,1302,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,984,28.61,0.35,12,0.04,38.00,3103.00,1428,20240516,-23.88,992,20240805,9.58,1428,-23.88,20240516,992,9.58,20240805,1428,-23.88,20240516,992,9.58,20240805,0.15,N,002450,500,452 억,,1158326,N,N,1,N,00,N
20241210,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,1091,19,2,1.77,35648883,32960,20.55,1072,1094,1072,1393,751,1072,1081.58,1.28,0,1310,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,988,28.71,0.35,12,0.04,38.00,3103.00,1428,20240516,-23.60,992,20240805,9.98,1428,-23.60,20240516,992,9.98,20240805,1428,-23.60,20240516,992,9.98,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241210,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,1091,19,2,1.77,35534663,32855,20.48,1072,1094,1072,1393,751,1072,1081.56,1.28,0,1310,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,988,28.71,0.35,12,0.04,38.00,3103.00,1428,20240516,-23.60,992,20240805,9.98,1428,-23.60,20240516,992,9.98,20240805,1428,-23.60,20240516,992,9.98,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241210,130132,57,100.00,KOSPI,,,N,N,N,N, ,N,1093,21,2,1.96,19970494,18521,11.55,1072,1094,1072,1393,751,1072,1078.26,1.28,0,67,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,990,28.76,0.35,12,0.02,38.00,3103.00,1428,20240516,-23.46,992,20240805,10.18,1428,-23.46,20240516,992,10.18,20240805,1428,-23.46,20240516,992,10.18,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241210,120132,57,100.00,KOSPI,,,N,N,N,N, ,N,1082,10,2,0.93,11883936,11040,6.88,1072,1094,1072,1393,751,1072,1076.44,1.28,0,-69,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,980,28.47,0.35,12,0.01,38.00,3103.00,1428,20240516,-24.23,992,20240805,9.07,1428,-24.23,20240516,992,9.07,20240805,1428,-24.23,20240516,992,9.07,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241210,110131,57,100.00,KOSPI,,,N,N,N,N, ,N,1086,14,2,1.31,5748997,5354,3.34,1072,1094,1072,1393,751,1072,1073.78,1.28,0,-69,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,983,28.58,0.35,12,0.01,38.00,3103.00,1428,20240516,-23.95,992,20240805,9.48,1428,-23.95,20240516,992,9.48,20240805,1428,-23.95,20240516,992,9.48,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241210,100132,57,100.00,KOSPI,,,N,N,N,N, ,N,1086,14,2,1.31,5518767,5142,3.21,1072,1094,1072,1393,751,1072,1073.27,1.28,0,-73,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,983,28.58,0.35,12,0.01,38.00,3103.00,1428,20240516,-23.95,992,20240805,9.48,1428,-23.95,20240516,992,9.48,20240805,1428,-23.95,20240516,992,9.48,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241210,090133,57,100.00,KOSPI,,,N,N,N,N, ,N,1072,0,3,0.00,100768,94,0.06,1072,1072,1072,1393,751,1072,1072.00,1.28,0,0,1130,1100,1065,1035,1000,1083,1018,453,321,500,750,1,1,90530915,970,28.21,0.35,12,0.00,38.00,3103.00,1428,20240516,-24.93,992,20240805,8.06,1428,-24.93,20240516,992,8.06,20240805,1428,-24.93,20240516,992,8.06,20240805,0.15,N,002450,500,452 억,,1158326,N,N,0,N,00,N
20241209,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,1072,-24,5,-2.19,170270696,160390,53.06,1084,1095,1030,1424,768,1096,1061.60,1.28,0,-1009,1102,1098,1094,1090,1086,1101,1093,453,328,500,760,1,1,90530915,970,28.21,0.35,12,0.18,38.00,3103.00,1428,20240516,-24.93,992,20240805,8.06,1428,-24.93,20240516,992,8.06,20240805,1428,-24.93,20240516,992,8.06,20240805,0.15,N,002450,500,452 억,,1159783,N,N,0,N,00,N
20241209,150131,57,100.00,KOSPI,,,N,N,N,N, ,N,1074,-22,5,-2.01,168225053,158483,52.43,1084,1095,1030,1424,768,1096,1061.47,1.28,0,-920,1102,1098,1094,1090,1086,1101,1093,453,328,500,760,1,1,90530915,972,28.26,0.35,12,0.18,38.00,3103.00,1428,20240516,-24.79,992,20240805,8.27,1428,-24.79,20240516,992,8.27,20240805,1428,-24.79,20240516,992,8.27,20240805,0.15,N,002450,500,452 억,,1159783,N,N,0,N,00,N
20241209,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,1066,-30,5,-2.74,145342000,137117,45.36,1084,1095,1030,1424,768,1096,1059.99,1.28,0,-828,1102,1098,1094,1090,1086,1101,1093,453,328,500,760,1,1,90530915,965,28.05,0.34,12,0.15,38.00,3103.00,1428,20240516,-25.35,992,20240805,7.46,1428,-25.35,20240516,992,7.46,20240805,1428,-25.35,20240516,992,7.46,20240805,0.15,N,002450,500,452 억,,1159783,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 20241210 160132 57 100.00 KOSPI N N N N N 1087 15 2 1.40 38254825 35354 22.04 1072 1094 1072 1393 751 1072 1082.04 1.28 0 1302 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 984 28.61 0.35 12 0.04 38.00 3103.00 1428 20240516 -23.88 992 20240805 9.58 1428 -23.88 20240516 992 9.58 20240805 1428 -23.88 20240516 992 9.58 20240805 0.15 N 002450 500 452 억 1158326 N N 1 N 00 N
3 20241210 150132 57 100.00 KOSPI N N N N N 1091 19 2 1.77 35648883 32960 20.55 1072 1094 1072 1393 751 1072 1081.58 1.28 0 1310 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 988 28.71 0.35 12 0.04 38.00 3103.00 1428 20240516 -23.60 992 20240805 9.98 1428 -23.60 20240516 992 9.98 20240805 1428 -23.60 20240516 992 9.98 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
4 20241210 140132 57 100.00 KOSPI N N N N N 1091 19 2 1.77 35534663 32855 20.48 1072 1094 1072 1393 751 1072 1081.56 1.28 0 1310 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 988 28.71 0.35 12 0.04 38.00 3103.00 1428 20240516 -23.60 992 20240805 9.98 1428 -23.60 20240516 992 9.98 20240805 1428 -23.60 20240516 992 9.98 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
5 20241210 130132 57 100.00 KOSPI N N N N N 1093 21 2 1.96 19970494 18521 11.55 1072 1094 1072 1393 751 1072 1078.26 1.28 0 67 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 990 28.76 0.35 12 0.02 38.00 3103.00 1428 20240516 -23.46 992 20240805 10.18 1428 -23.46 20240516 992 10.18 20240805 1428 -23.46 20240516 992 10.18 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
6 20241210 120132 57 100.00 KOSPI N N N N N 1082 10 2 0.93 11883936 11040 6.88 1072 1094 1072 1393 751 1072 1076.44 1.28 0 -69 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 980 28.47 0.35 12 0.01 38.00 3103.00 1428 20240516 -24.23 992 20240805 9.07 1428 -24.23 20240516 992 9.07 20240805 1428 -24.23 20240516 992 9.07 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
7 20241210 110131 57 100.00 KOSPI N N N N N 1086 14 2 1.31 5748997 5354 3.34 1072 1094 1072 1393 751 1072 1073.78 1.28 0 -69 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 983 28.58 0.35 12 0.01 38.00 3103.00 1428 20240516 -23.95 992 20240805 9.48 1428 -23.95 20240516 992 9.48 20240805 1428 -23.95 20240516 992 9.48 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
8 20241210 100132 57 100.00 KOSPI N N N N N 1086 14 2 1.31 5518767 5142 3.21 1072 1094 1072 1393 751 1072 1073.27 1.28 0 -73 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 983 28.58 0.35 12 0.01 38.00 3103.00 1428 20240516 -23.95 992 20240805 9.48 1428 -23.95 20240516 992 9.48 20240805 1428 -23.95 20240516 992 9.48 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
9 20241210 090133 57 100.00 KOSPI N N N N N 1072 0 3 0.00 100768 94 0.06 1072 1072 1072 1393 751 1072 1072.00 1.28 0 0 1130 1100 1065 1035 1000 1083 1018 453 321 500 750 1 1 90530915 970 28.21 0.35 12 0.00 38.00 3103.00 1428 20240516 -24.93 992 20240805 8.06 1428 -24.93 20240516 992 8.06 20240805 1428 -24.93 20240516 992 8.06 20240805 0.15 N 002450 500 452 억 1158326 N N 0 N 00 N
10 20241209 160131 57 100.00 KOSPI N N N N N 1072 -24 5 -2.19 170270696 160390 53.06 1084 1095 1030 1424 768 1096 1061.60 1.28 0 -1009 1102 1098 1094 1090 1086 1101 1093 453 328 500 760 1 1 90530915 970 28.21 0.35 12 0.18 38.00 3103.00 1428 20240516 -24.93 992 20240805 8.06 1428 -24.93 20240516 992 8.06 20240805 1428 -24.93 20240516 992 8.06 20240805 0.15 N 002450 500 452 억 1159783 N N 0 N 00 N
11 20241209 150131 57 100.00 KOSPI N N N N N 1074 -22 5 -2.01 168225053 158483 52.43 1084 1095 1030 1424 768 1096 1061.47 1.28 0 -920 1102 1098 1094 1090 1086 1101 1093 453 328 500 760 1 1 90530915 972 28.26 0.35 12 0.18 38.00 3103.00 1428 20240516 -24.79 992 20240805 8.27 1428 -24.79 20240516 992 8.27 20240805 1428 -24.79 20240516 992 8.27 20240805 0.15 N 002450 500 452 억 1159783 N N 0 N 00 N
12 20241209 140132 57 100.00 KOSPI N N N N N 1066 -30 5 -2.74 145342000 137117 45.36 1084 1095 1030 1424 768 1096 1059.99 1.28 0 -828 1102 1098 1094 1090 1086 1101 1093 453 328 500 760 1 1 90530915 965 28.05 0.34 12 0.15 38.00 3103.00 1428 20240516 -25.35 992 20240805 7.46 1428 -25.35 20240516 992 7.46 20240805 1428 -25.35 20240516 992 7.46 20240805 0.15 N 002450 500 452 억 1159783 N N 0 N 00 N