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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002880/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,986,-28,5,-2.76,612103578,617323,25.38,1012,1021,970,1318,710,1014,991.56,2.43,0,14397,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,461,8.88,1.04,12,1.32,111.00,946.00,1439,20240618,-31.48,863,20250325,14.25,1179,-16.37,20250102,863,14.25,20250325,1439,-31.48,20240618,863,14.25,20250325,0.00,Y,002880,500,233 억,,1136638,N,N,0,N,00,N
20250401,150133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,0,3,0.00,508194256,513736,21.12,1012,1018,970,1318,710,1014,989.21,2.43,0,10796,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,474,9.14,1.07,12,1.10,111.00,946.00,1439,20240618,-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,,1136638,N,N,0,N,00,N
20250401,140133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,985,-29,5,-2.86,431901989,437692,17.99,1012,1012,970,1318,710,1014,986.77,2.43,0,10976,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,460,8.87,1.04,12,0.94,111.00,946.00,1439,20240618,-31.55,863,20250325,14.14,1179,-16.45,20250102,863,14.14,20250325,1439,-31.55,20240618,863,14.14,20250325,0.00,Y,002880,500,233 억,,1136638,N,N,0,N,00,N
20250401,130134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,985,-29,5,-2.86,387107116,392268,16.13,1012,1012,970,1318,710,1014,986.84,2.43,0,11558,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,460,8.87,1.04,12,0.84,111.00,946.00,1439,20240618,-31.55,863,20250325,14.14,1179,-16.45,20250102,863,14.14,20250325,1439,-31.55,20240618,863,14.14,20250325,0.00,Y,002880,500,233 억,,1136638,N,N,0,N,00,N
20250401,120134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,977,-37,5,-3.65,354371800,358886,14.75,1012,1012,970,1318,710,1014,987.42,2.43,0,7065,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,457,8.80,1.03,12,0.77,111.00,946.00,1439,20240618,-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,,1136638,N,N,0,N,00,N
20250401,110133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,987,-27,5,-2.66,234254676,236531,9.72,1012,1012,970,1318,710,1014,990.37,2.43,0,-2010,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,461,8.89,1.04,12,0.51,111.00,946.00,1439,20240618,-31.41,863,20250325,14.37,1179,-16.28,20250102,863,14.37,20250325,1439,-31.41,20240618,863,14.37,20250325,0.00,Y,002880,500,233 억,,1136638,N,N,0,N,00,N
20250401,100132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,987,-27,5,-2.66,167530960,168900,6.94,1012,1012,970,1318,710,1014,991.89,2.43,0,-778,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,461,8.89,1.04,12,0.36,111.00,946.00,1439,20240618,-31.41,863,20250325,14.37,1179,-16.28,20250102,863,14.37,20250325,1439,-31.41,20240618,863,14.37,20250325,0.00,Y,002880,500,233 억,,1136638,N,N,0,N,00,N
20250401,090132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,991,-23,5,-2.27,27951775,28041,1.15,1012,1012,970,1318,710,1014,996.79,2.43,0,959,1178,1096,1033,951,888,1064,919,234,304,500,700,1,1,46744020,463,8.93,1.05,12,0.06,111.00,946.00,1439,20240618,-31.13,863,20250325,14.83,1179,-15.95,20250102,863,14.83,20250325,1439,-31.13,20240618,863,14.83,20250325,0.00,Y,002880,500,233 억,,1136638,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 20250401 160133 57 100.00 KOSPI 운송장비·부품 N N N N N 986 -28 5 -2.76 612103578 617323 25.38 1012 1021 970 1318 710 1014 991.56 2.43 0 14397 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 461 8.88 1.04 12 1.32 111.00 946.00 1439 20240618 -31.48 863 20250325 14.25 1179 -16.37 20250102 863 14.25 20250325 1439 -31.48 20240618 863 14.25 20250325 0.00 Y 002880 500 233 억 1136638 N N 0 N 00 N
3 20250401 150133 57 100.00 KOSPI 운송장비·부품 N N N N N 1014 0 3 0.00 508194256 513736 21.12 1012 1018 970 1318 710 1014 989.21 2.43 0 10796 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 474 9.14 1.07 12 1.10 111.00 946.00 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 1136638 N N 0 N 00 N
4 20250401 140133 57 100.00 KOSPI 운송장비·부품 N N N N N 985 -29 5 -2.86 431901989 437692 17.99 1012 1012 970 1318 710 1014 986.77 2.43 0 10976 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 460 8.87 1.04 12 0.94 111.00 946.00 1439 20240618 -31.55 863 20250325 14.14 1179 -16.45 20250102 863 14.14 20250325 1439 -31.55 20240618 863 14.14 20250325 0.00 Y 002880 500 233 억 1136638 N N 0 N 00 N
5 20250401 130134 57 100.00 KOSPI 운송장비·부품 N N N N N 985 -29 5 -2.86 387107116 392268 16.13 1012 1012 970 1318 710 1014 986.84 2.43 0 11558 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 460 8.87 1.04 12 0.84 111.00 946.00 1439 20240618 -31.55 863 20250325 14.14 1179 -16.45 20250102 863 14.14 20250325 1439 -31.55 20240618 863 14.14 20250325 0.00 Y 002880 500 233 억 1136638 N N 0 N 00 N
6 20250401 120134 57 100.00 KOSPI 운송장비·부품 N N N N N 977 -37 5 -3.65 354371800 358886 14.75 1012 1012 970 1318 710 1014 987.42 2.43 0 7065 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 457 8.80 1.03 12 0.77 111.00 946.00 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 1136638 N N 0 N 00 N
7 20250401 110133 57 100.00 KOSPI 운송장비·부품 N N N N N 987 -27 5 -2.66 234254676 236531 9.72 1012 1012 970 1318 710 1014 990.37 2.43 0 -2010 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 461 8.89 1.04 12 0.51 111.00 946.00 1439 20240618 -31.41 863 20250325 14.37 1179 -16.28 20250102 863 14.37 20250325 1439 -31.41 20240618 863 14.37 20250325 0.00 Y 002880 500 233 억 1136638 N N 0 N 00 N
8 20250401 100132 57 100.00 KOSPI 운송장비·부품 N N N N N 987 -27 5 -2.66 167530960 168900 6.94 1012 1012 970 1318 710 1014 991.89 2.43 0 -778 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 461 8.89 1.04 12 0.36 111.00 946.00 1439 20240618 -31.41 863 20250325 14.37 1179 -16.28 20250102 863 14.37 20250325 1439 -31.41 20240618 863 14.37 20250325 0.00 Y 002880 500 233 억 1136638 N N 0 N 00 N
9 20250401 090132 57 100.00 KOSPI 운송장비·부품 N N N N N 991 -23 5 -2.27 27951775 28041 1.15 1012 1012 970 1318 710 1014 996.79 2.43 0 959 1178 1096 1033 951 888 1064 919 234 304 500 700 1 1 46744020 463 8.93 1.05 12 0.06 111.00 946.00 1439 20240618 -31.13 863 20250325 14.83 1179 -15.95 20250102 863 14.83 20250325 1439 -31.13 20240618 863 14.83 20250325 0.00 Y 002880 500 233 억 1136638 N N 0 N 00 N