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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002880/price/prices-20250501.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
20250516,160131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1008,30,2,3.07,154469678,154582,128.49,978,1030,969,1271,685,978,999.27,2.76,0,-28887,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,471,9.08,1.07,12,0.33,111.00,946.00,1439,20240618,-29.95,863,20250325,16.80,1179,-14.50,20250102,863,16.80,20250325,1439,-29.95,20240618,863,16.80,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,155,N,00,N
20250516,150131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1007,29,2,2.97,151402184,151527,125.95,978,1030,969,1271,685,978,999.18,2.76,0,-30282,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,471,9.07,1.06,12,0.32,111.00,946.00,1439,20240618,-30.02,863,20250325,16.69,1179,-14.59,20250102,863,16.69,20250325,1439,-30.02,20240618,863,16.69,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250516,140131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1000,22,2,2.25,133690805,133912,111.31,978,1030,969,1271,685,978,998.35,2.76,0,-35803,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,467,9.01,1.06,12,0.29,111.00,946.00,1439,20240618,-30.51,863,20250325,15.87,1179,-15.18,20250102,863,15.87,20250325,1439,-30.51,20240618,863,15.87,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250516,130131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,36,2,3.68,123672503,123997,103.07,978,1030,969,1271,685,978,997.38,2.76,0,-37796,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,474,9.14,1.07,12,0.27,111.00,946.00,1439,20240618,-29.53,863,20250325,17.50,1179,-13.99,20250102,863,17.50,20250325,1439,-29.53,20240618,863,17.50,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250516,120130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1029,51,2,5.21,105883853,106447,88.48,978,1029,969,1271,685,978,994.71,2.76,0,-39122,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,481,9.27,1.09,12,0.23,111.00,946.00,1439,20240618,-28.49,863,20250325,19.24,1179,-12.72,20250102,863,19.24,20250325,1439,-28.49,20240618,863,19.24,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250516,110129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,996,18,2,1.84,76605545,77196,64.16,978,1001,969,1271,685,978,992.35,2.76,0,-52652,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,466,8.97,1.05,12,0.17,111.00,946.00,1439,20240618,-30.79,863,20250325,15.41,1179,-15.52,20250102,863,15.41,20250325,1439,-30.79,20240618,863,15.41,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250516,100132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,998,20,2,2.04,70327062,70837,58.88,978,1001,969,1271,685,978,992.80,2.76,0,-52792,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,467,8.99,1.05,12,0.15,111.00,946.00,1439,20240618,-30.65,863,20250325,15.64,1179,-15.35,20250102,863,15.64,20250325,1439,-30.65,20240618,863,15.64,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250516,090131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,977,-1,5,-0.10,2758435,2821,2.34,978,978,977,1271,685,978,977.82,2.76,0,-545,1006,991,981,966,956,987,962,234,293,500,680,1,1,46744020,457,8.80,1.03,12,0.01,111.00,946.00,1439,20240618,-32.11,863,20250325,13.21,1179,-17.13,20250102,863,13.21,20250325,1439,-32.11,20240618,863,13.21,20250325,0.00,Y,002880,500,233 억,,1288055,N,N,10,N,00,N
20250515,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,978,-19,5,-1.91,117680600,120279,18.80,996,996,971,1296,698,997,978.40,2.72,0,16652,1126,1061,1022,957,918,1042,938,234,299,500,690,1,1,46744020,457,8.81,1.03,12,0.26,111.00,946.00,1439,20240618,-32.04,863,20250325,13.33,1179,-17.05,20250102,863,13.33,20250325,1439,-32.04,20240618,863,13.33,20250325,0.00,Y,002880,500,233 억,,1271288,N,N,10,N,00,N
20250515,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,975,-22,5,-2.21,114157645,116684,18.24,996,996,971,1296,698,997,978.35,2.72,0,16954,1126,1061,1022,957,918,1042,938,234,299,500,690,1,1,46744020,456,8.78,1.03,12,0.25,111.00,946.00,1439,20240618,-32.24,863,20250325,12.98,1179,-17.30,20250102,863,12.98,20250325,1439,-32.24,20240618,863,12.98,20250325,0.00,Y,002880,500,233 억,,1271288,N,N,3,N,00,N
20250515,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,982,-15,5,-1.50,100060626,102236,15.98,996,996,971,1296,698,997,978.72,2.72,0,15188,1126,1061,1022,957,918,1042,938,234,299,500,690,1,1,46744020,459,8.85,1.04,12,0.22,111.00,946.00,1439,20240618,-31.76,863,20250325,13.79,1179,-16.71,20250102,863,13.79,20250325,1439,-31.76,20240618,863,13.79,20250325,0.00,Y,002880,500,233 억,,1271288,N,N,3,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 20250516 160131 57 100.00 KOSPI 운송장비·부품 N N N N N 1008 30 2 3.07 154469678 154582 128.49 978 1030 969 1271 685 978 999.27 2.76 0 -28887 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 471 9.08 1.07 12 0.33 111.00 946.00 1439 20240618 -29.95 863 20250325 16.80 1179 -14.50 20250102 863 16.80 20250325 1439 -29.95 20240618 863 16.80 20250325 0.00 Y 002880 500 233 억 1288055 N N 155 N 00 N
3 20250516 150131 57 100.00 KOSPI 운송장비·부품 N N N N N 1007 29 2 2.97 151402184 151527 125.95 978 1030 969 1271 685 978 999.18 2.76 0 -30282 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 471 9.07 1.06 12 0.32 111.00 946.00 1439 20240618 -30.02 863 20250325 16.69 1179 -14.59 20250102 863 16.69 20250325 1439 -30.02 20240618 863 16.69 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
4 20250516 140131 57 100.00 KOSPI 운송장비·부품 N N N N N 1000 22 2 2.25 133690805 133912 111.31 978 1030 969 1271 685 978 998.35 2.76 0 -35803 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 467 9.01 1.06 12 0.29 111.00 946.00 1439 20240618 -30.51 863 20250325 15.87 1179 -15.18 20250102 863 15.87 20250325 1439 -30.51 20240618 863 15.87 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
5 20250516 130131 57 100.00 KOSPI 운송장비·부품 N N N N N 1014 36 2 3.68 123672503 123997 103.07 978 1030 969 1271 685 978 997.38 2.76 0 -37796 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 474 9.14 1.07 12 0.27 111.00 946.00 1439 20240618 -29.53 863 20250325 17.50 1179 -13.99 20250102 863 17.50 20250325 1439 -29.53 20240618 863 17.50 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
6 20250516 120130 57 100.00 KOSPI 운송장비·부품 N N N N N 1029 51 2 5.21 105883853 106447 88.48 978 1029 969 1271 685 978 994.71 2.76 0 -39122 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 481 9.27 1.09 12 0.23 111.00 946.00 1439 20240618 -28.49 863 20250325 19.24 1179 -12.72 20250102 863 19.24 20250325 1439 -28.49 20240618 863 19.24 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
7 20250516 110129 57 100.00 KOSPI 운송장비·부품 N N N N N 996 18 2 1.84 76605545 77196 64.16 978 1001 969 1271 685 978 992.35 2.76 0 -52652 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 466 8.97 1.05 12 0.17 111.00 946.00 1439 20240618 -30.79 863 20250325 15.41 1179 -15.52 20250102 863 15.41 20250325 1439 -30.79 20240618 863 15.41 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
8 20250516 100132 57 100.00 KOSPI 운송장비·부품 N N N N N 998 20 2 2.04 70327062 70837 58.88 978 1001 969 1271 685 978 992.80 2.76 0 -52792 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 467 8.99 1.05 12 0.15 111.00 946.00 1439 20240618 -30.65 863 20250325 15.64 1179 -15.35 20250102 863 15.64 20250325 1439 -30.65 20240618 863 15.64 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
9 20250516 090131 57 100.00 KOSPI 운송장비·부품 N N N N N 977 -1 5 -0.10 2758435 2821 2.34 978 978 977 1271 685 978 977.82 2.76 0 -545 1006 991 981 966 956 987 962 234 293 500 680 1 1 46744020 457 8.80 1.03 12 0.01 111.00 946.00 1439 20240618 -32.11 863 20250325 13.21 1179 -17.13 20250102 863 13.21 20250325 1439 -32.11 20240618 863 13.21 20250325 0.00 Y 002880 500 233 억 1288055 N N 10 N 00 N
10 20250515 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 978 -19 5 -1.91 117680600 120279 18.80 996 996 971 1296 698 997 978.40 2.72 0 16652 1126 1061 1022 957 918 1042 938 234 299 500 690 1 1 46744020 457 8.81 1.03 12 0.26 111.00 946.00 1439 20240618 -32.04 863 20250325 13.33 1179 -17.05 20250102 863 13.33 20250325 1439 -32.04 20240618 863 13.33 20250325 0.00 Y 002880 500 233 억 1271288 N N 10 N 00 N
11 20250515 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 975 -22 5 -2.21 114157645 116684 18.24 996 996 971 1296 698 997 978.35 2.72 0 16954 1126 1061 1022 957 918 1042 938 234 299 500 690 1 1 46744020 456 8.78 1.03 12 0.25 111.00 946.00 1439 20240618 -32.24 863 20250325 12.98 1179 -17.30 20250102 863 12.98 20250325 1439 -32.24 20240618 863 12.98 20250325 0.00 Y 002880 500 233 억 1271288 N N 3 N 00 N
12 20250515 140135 57 100.00 KOSPI 운송장비·부품 N N N N N 982 -15 5 -1.50 100060626 102236 15.98 996 996 971 1296 698 997 978.72 2.72 0 15188 1126 1061 1022 957 918 1042 938 234 299 500 690 1 1 46744020 459 8.85 1.04 12 0.22 111.00 946.00 1439 20240618 -31.76 863 20250325 13.79 1179 -16.71 20250102 863 13.79 20250325 1439 -31.76 20240618 863 13.79 20250325 0.00 Y 002880 500 233 억 1271288 N N 3 N 00 N