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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002880/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
20250312,160137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,978,-7,5,-0.71,20828113,21240,25.29,984,984,976,1280,690,985,980.61,2.32,0,516,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,457,-0.37,1.25,12,0.05,-2645.00,783.00,1439,20240618,-32.04,969,20250311,0.93,1179,-17.05,20250102,969,0.93,20250311,1439,-32.04,20240618,969,0.93,20250311,0.00,N,002880,500,233 억,,1084350,N,N,27,N,00,N
20250312,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,978,-7,5,-0.71,18358593,18714,22.28,984,984,978,1280,690,985,981.01,2.32,0,569,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,457,-0.37,1.25,12,0.04,-2645.00,783.00,1439,20240618,-32.04,969,20250311,0.93,1179,-17.05,20250102,969,0.93,20250311,1439,-32.04,20240618,969,0.93,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,983,-2,5,-0.20,14723229,15004,17.86,984,984,979,1280,690,985,981.29,2.32,0,446,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,459,-0.37,1.26,12,0.03,-2645.00,783.00,1439,20240618,-31.69,969,20250311,1.44,1179,-16.62,20250102,969,1.44,20250311,1439,-31.69,20240618,969,1.44,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,130137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,983,-2,5,-0.20,10065819,10261,12.22,984,984,979,1280,690,985,980.98,2.32,0,442,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,459,-0.37,1.26,12,0.02,-2645.00,783.00,1439,20240618,-31.69,969,20250311,1.44,1179,-16.62,20250102,969,1.44,20250311,1439,-31.69,20240618,969,1.44,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,983,-2,5,-0.20,9949752,10143,12.08,984,984,979,1280,690,985,980.95,2.32,0,445,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,459,-0.37,1.26,12,0.02,-2645.00,783.00,1439,20240618,-31.69,969,20250311,1.44,1179,-16.62,20250102,969,1.44,20250311,1439,-31.69,20240618,969,1.44,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,110137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,982,-3,5,-0.30,6794253,6923,8.24,984,984,979,1280,690,985,981.40,2.32,0,405,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,459,-0.37,1.25,12,0.01,-2645.00,783.00,1439,20240618,-31.76,969,20250311,1.34,1179,-16.71,20250102,969,1.34,20250311,1439,-31.76,20240618,969,1.34,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,100137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,980,-5,5,-0.51,2311274,2353,2.80,984,984,979,1280,690,985,982.27,2.32,0,10,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,458,-0.37,1.25,12,0.01,-2645.00,783.00,1439,20240618,-31.90,969,20250311,1.14,1179,-16.88,20250102,969,1.14,20250311,1439,-31.90,20240618,969,1.14,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,985,0,3,0.00,0,0,0.00,0,0,0,1280,690,985,0.00,2.32,0,0,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,460,-0.37,1.26,12,0.00,-2645.00,783.00,1439,20240618,-31.55,969,20250311,1.65,1179,-16.45,20250102,969,1.65,20250311,1439,-31.55,20240618,969,1.65,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250311,160137,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,985,-9,5,-0.91,81777018,83999,402.22,999,999,969,1292,696,994,973.55,2.31,0,5200,1005,999,994,988,983,1002,991,234,298,500,630,1,1,46744020,460,-0.37,1.26,12,0.18,-2645.00,783.00,1439,20240618,-31.55,969,20250311,1.65,1179,-16.45,20250102,969,1.65,20250311,1439,-31.55,20240618,969,1.65,20250311,0.00,N,002880,500,233 억,,1079130,N,N,4,N,00,N
20250311,150138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,975,-19,5,-1.91,70687002,72671,347.97,999,999,969,1292,696,994,972.70,2.31,0,1352,1005,999,994,988,983,1002,991,234,298,500,630,1,1,46744020,456,-0.37,1.25,12,0.16,-2645.00,783.00,1439,20240618,-32.24,969,20250311,0.62,1179,-17.30,20250102,969,0.62,20250311,1439,-32.24,20240618,969,0.62,20250311,0.00,N,002880,500,233 억,,1079130,N,N,6,N,00,N
20250311,140137,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,975,-19,5,-1.91,61433390,63167,302.47,999,999,970,1292,696,994,972.56,2.31,0,2664,1005,999,994,988,983,1002,991,234,298,500,630,1,1,46744020,456,-0.37,1.25,12,0.14,-2645.00,783.00,1439,20240618,-32.24,970,20250311,0.52,1179,-17.30,20250102,970,0.52,20250311,1439,-32.24,20240618,970,0.52,20250311,0.00,N,002880,500,233 억,,1079130,N,N,6,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 20250312 160137 57 100.00 KOSPI 운송장비·부품 N N N N N 978 -7 5 -0.71 20828113 21240 25.29 984 984 976 1280 690 985 980.61 2.32 0 516 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 457 -0.37 1.25 12 0.05 -2645.00 783.00 1439 20240618 -32.04 969 20250311 0.93 1179 -17.05 20250102 969 0.93 20250311 1439 -32.04 20240618 969 0.93 20250311 0.00 N 002880 500 233 억 1084350 N N 27 N 00 N
3 20250312 150138 57 100.00 KOSPI 운송장비·부품 N N N N N 978 -7 5 -0.71 18358593 18714 22.28 984 984 978 1280 690 985 981.01 2.32 0 569 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 457 -0.37 1.25 12 0.04 -2645.00 783.00 1439 20240618 -32.04 969 20250311 0.93 1179 -17.05 20250102 969 0.93 20250311 1439 -32.04 20240618 969 0.93 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
4 20250312 140137 57 100.00 KOSPI 운송장비·부품 N N N N N 983 -2 5 -0.20 14723229 15004 17.86 984 984 979 1280 690 985 981.29 2.32 0 446 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 459 -0.37 1.26 12 0.03 -2645.00 783.00 1439 20240618 -31.69 969 20250311 1.44 1179 -16.62 20250102 969 1.44 20250311 1439 -31.69 20240618 969 1.44 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
5 20250312 130137 57 100.00 KOSPI 운송장비·부품 N N N N N 983 -2 5 -0.20 10065819 10261 12.22 984 984 979 1280 690 985 980.98 2.32 0 442 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 459 -0.37 1.26 12 0.02 -2645.00 783.00 1439 20240618 -31.69 969 20250311 1.44 1179 -16.62 20250102 969 1.44 20250311 1439 -31.69 20240618 969 1.44 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
6 20250312 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 983 -2 5 -0.20 9949752 10143 12.08 984 984 979 1280 690 985 980.95 2.32 0 445 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 459 -0.37 1.26 12 0.02 -2645.00 783.00 1439 20240618 -31.69 969 20250311 1.44 1179 -16.62 20250102 969 1.44 20250311 1439 -31.69 20240618 969 1.44 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
7 20250312 110137 57 100.00 KOSPI 운송장비·부품 N N N N N 982 -3 5 -0.30 6794253 6923 8.24 984 984 979 1280 690 985 981.40 2.32 0 405 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 459 -0.37 1.25 12 0.01 -2645.00 783.00 1439 20240618 -31.76 969 20250311 1.34 1179 -16.71 20250102 969 1.34 20250311 1439 -31.76 20240618 969 1.34 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
8 20250312 100137 57 100.00 KOSPI 운송장비·부품 N N N N N 980 -5 5 -0.51 2311274 2353 2.80 984 984 979 1280 690 985 982.27 2.32 0 10 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 458 -0.37 1.25 12 0.01 -2645.00 783.00 1439 20240618 -31.90 969 20250311 1.14 1179 -16.88 20250102 969 1.14 20250311 1439 -31.90 20240618 969 1.14 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
9 20250312 090137 57 100.00 KOSPI 운송장비·부품 N N N N N 985 0 3 0.00 0 0 0.00 0 0 0 1280 690 985 0.00 2.32 0 0 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 460 -0.37 1.26 12 0.00 -2645.00 783.00 1439 20240618 -31.55 969 20250311 1.65 1179 -16.45 20250102 969 1.65 20250311 1439 -31.55 20240618 969 1.65 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
10 20250311 160137 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 985 -9 5 -0.91 81777018 83999 402.22 999 999 969 1292 696 994 973.55 2.31 0 5200 1005 999 994 988 983 1002 991 234 298 500 630 1 1 46744020 460 -0.37 1.26 12 0.18 -2645.00 783.00 1439 20240618 -31.55 969 20250311 1.65 1179 -16.45 20250102 969 1.65 20250311 1439 -31.55 20240618 969 1.65 20250311 0.00 N 002880 500 233 억 1079130 N N 4 N 00 N
11 20250311 150138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 975 -19 5 -1.91 70687002 72671 347.97 999 999 969 1292 696 994 972.70 2.31 0 1352 1005 999 994 988 983 1002 991 234 298 500 630 1 1 46744020 456 -0.37 1.25 12 0.16 -2645.00 783.00 1439 20240618 -32.24 969 20250311 0.62 1179 -17.30 20250102 969 0.62 20250311 1439 -32.24 20240618 969 0.62 20250311 0.00 N 002880 500 233 억 1079130 N N 6 N 00 N
12 20250311 140137 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 975 -19 5 -1.91 61433390 63167 302.47 999 999 970 1292 696 994 972.56 2.31 0 2664 1005 999 994 988 983 1002 991 234 298 500 630 1 1 46744020 456 -0.37 1.25 12 0.14 -2645.00 783.00 1439 20240618 -32.24 970 20250311 0.52 1179 -17.30 20250102 970 0.52 20250311 1439 -32.24 20240618 970 0.52 20250311 0.00 N 002880 500 233 억 1079130 N N 6 N 00 N