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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,948,-23,5,-2.37,74838165,78660,427.64,966,966,942,1262,680,971,951.41,2.34,0,44,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,443,-0.36,1.21,12,0.17,-2645.00,783.00,1439,20240618,-34.12,942,20250318,0.64,1179,-19.59,20250102,942,0.64,20250318,1439,-34.12,20240618,942,0.64,20250318,0.00,N,002880,500,233 억,,1092486,N,N,30,N,00,N
20250318,150139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,946,-25,5,-2.57,71880074,75534,410.64,966,966,942,1262,680,971,951.63,2.34,0,577,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,442,-0.36,1.21,12,0.16,-2645.00,783.00,1439,20240618,-34.26,942,20250318,0.42,1179,-19.76,20250102,942,0.42,20250318,1439,-34.26,20240618,942,0.42,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250318,140138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,947,-24,5,-2.47,61096870,64144,348.72,966,966,947,1262,680,971,952.50,2.34,0,556,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,443,-0.36,1.21,12,0.14,-2645.00,783.00,1439,20240618,-34.19,947,20250318,0.00,1179,-19.68,20250102,947,0.00,20250318,1439,-34.19,20240618,947,0.00,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250318,130138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,950,-21,5,-2.16,57835152,60704,330.02,966,966,947,1262,680,971,952.74,2.34,0,1084,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,444,-0.36,1.21,12,0.13,-2645.00,783.00,1439,20240618,-33.98,947,20250318,0.32,1179,-19.42,20250102,947,0.32,20250318,1439,-33.98,20240618,947,0.32,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250318,120138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,952,-19,5,-1.96,54310329,56994,309.85,966,966,947,1262,680,971,952.91,2.34,0,1088,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,445,-0.36,1.22,12,0.12,-2645.00,783.00,1439,20240618,-33.84,947,20250318,0.53,1179,-19.25,20250102,947,0.53,20250318,1439,-33.84,20240618,947,0.53,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250318,110138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,951,-20,5,-2.06,45904307,48130,261.66,966,966,947,1262,680,971,953.76,2.34,0,1070,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,445,-0.36,1.21,12,0.10,-2645.00,783.00,1439,20240618,-33.91,947,20250318,0.42,1179,-19.34,20250102,947,0.42,20250318,1439,-33.91,20240618,947,0.42,20250318,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250318,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,956,-15,5,-1.54,27478767,28793,156.53,966,966,951,1262,680,971,954.36,2.34,0,1076,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,447,-0.36,1.22,12,0.06,-2645.00,783.00,1439,20240618,-33.56,950,20250314,0.63,1179,-18.91,20250102,950,0.63,20250314,1439,-33.56,20240618,950,0.63,20250314,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250318,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,953,-18,5,-1.85,1549490,1610,8.75,966,966,953,1262,680,971,962.42,2.34,0,-30,983,976,970,963,957,980,967,234,291,500,620,1,1,46744020,445,-0.36,1.22,12,0.00,-2645.00,783.00,1439,20240618,-33.77,950,20250314,0.32,1179,-19.17,20250102,950,0.32,20250314,1439,-33.77,20240618,950,0.32,20250314,0.00,N,002880,500,233 억,,1092486,N,N,6,N,00,N
20250317,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,971,3,2,0.31,17859724,18394,57.92,964,977,964,1258,678,968,970.95,2.34,0,699,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,454,-0.37,1.24,12,0.04,-2645.00,783.00,1439,20240618,-32.52,950,20250314,2.21,1179,-17.64,20250102,950,2.21,20250314,1439,-32.52,20240618,950,2.21,20250314,0.00,N,002880,500,233 억,,1091747,N,N,6,N,00,N
20250317,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,967,-1,5,-0.10,17551915,18077,56.92,964,977,964,1258,678,968,970.95,2.34,0,723,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,452,-0.37,1.23,12,0.04,-2645.00,783.00,1439,20240618,-32.80,950,20250314,1.79,1179,-17.98,20250102,950,1.79,20250314,1439,-32.80,20240618,950,1.79,20250314,0.00,N,002880,500,233 억,,1091747,N,N,11,N,00,N
20250317,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,970,2,2,0.21,14431076,14860,46.79,964,977,964,1258,678,968,971.14,2.34,0,714,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,453,-0.37,1.24,12,0.03,-2645.00,783.00,1439,20240618,-32.59,950,20250314,2.11,1179,-17.73,20250102,950,2.11,20250314,1439,-32.59,20240618,950,2.11,20250314,0.00,N,002880,500,233 억,,1091747,N,N,11,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 20250318 160138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 948 -23 5 -2.37 74838165 78660 427.64 966 966 942 1262 680 971 951.41 2.34 0 44 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 443 -0.36 1.21 12 0.17 -2645.00 783.00 1439 20240618 -34.12 942 20250318 0.64 1179 -19.59 20250102 942 0.64 20250318 1439 -34.12 20240618 942 0.64 20250318 0.00 N 002880 500 233 억 1092486 N N 30 N 00 N
3 20250318 150139 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 946 -25 5 -2.57 71880074 75534 410.64 966 966 942 1262 680 971 951.63 2.34 0 577 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 442 -0.36 1.21 12 0.16 -2645.00 783.00 1439 20240618 -34.26 942 20250318 0.42 1179 -19.76 20250102 942 0.42 20250318 1439 -34.26 20240618 942 0.42 20250318 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
4 20250318 140138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 947 -24 5 -2.47 61096870 64144 348.72 966 966 947 1262 680 971 952.50 2.34 0 556 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 443 -0.36 1.21 12 0.14 -2645.00 783.00 1439 20240618 -34.19 947 20250318 0.00 1179 -19.68 20250102 947 0.00 20250318 1439 -34.19 20240618 947 0.00 20250318 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
5 20250318 130138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 950 -21 5 -2.16 57835152 60704 330.02 966 966 947 1262 680 971 952.74 2.34 0 1084 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 444 -0.36 1.21 12 0.13 -2645.00 783.00 1439 20240618 -33.98 947 20250318 0.32 1179 -19.42 20250102 947 0.32 20250318 1439 -33.98 20240618 947 0.32 20250318 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
6 20250318 120138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 952 -19 5 -1.96 54310329 56994 309.85 966 966 947 1262 680 971 952.91 2.34 0 1088 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 445 -0.36 1.22 12 0.12 -2645.00 783.00 1439 20240618 -33.84 947 20250318 0.53 1179 -19.25 20250102 947 0.53 20250318 1439 -33.84 20240618 947 0.53 20250318 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
7 20250318 110138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 951 -20 5 -2.06 45904307 48130 261.66 966 966 947 1262 680 971 953.76 2.34 0 1070 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 445 -0.36 1.21 12 0.10 -2645.00 783.00 1439 20240618 -33.91 947 20250318 0.42 1179 -19.34 20250102 947 0.42 20250318 1439 -33.91 20240618 947 0.42 20250318 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
8 20250318 100139 57 100.00 KOSPI 운송장비·부품 N N N N N 956 -15 5 -1.54 27478767 28793 156.53 966 966 951 1262 680 971 954.36 2.34 0 1076 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 447 -0.36 1.22 12 0.06 -2645.00 783.00 1439 20240618 -33.56 950 20250314 0.63 1179 -18.91 20250102 950 0.63 20250314 1439 -33.56 20240618 950 0.63 20250314 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
9 20250318 090139 57 100.00 KOSPI 운송장비·부품 N N N N N 953 -18 5 -1.85 1549490 1610 8.75 966 966 953 1262 680 971 962.42 2.34 0 -30 983 976 970 963 957 980 967 234 291 500 620 1 1 46744020 445 -0.36 1.22 12 0.00 -2645.00 783.00 1439 20240618 -33.77 950 20250314 0.32 1179 -19.17 20250102 950 0.32 20250314 1439 -33.77 20240618 950 0.32 20250314 0.00 N 002880 500 233 억 1092486 N N 6 N 00 N
10 20250317 160139 57 100.00 KOSPI 운송장비·부품 N N N N N 971 3 2 0.31 17859724 18394 57.92 964 977 964 1258 678 968 970.95 2.34 0 699 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 454 -0.37 1.24 12 0.04 -2645.00 783.00 1439 20240618 -32.52 950 20250314 2.21 1179 -17.64 20250102 950 2.21 20250314 1439 -32.52 20240618 950 2.21 20250314 0.00 N 002880 500 233 억 1091747 N N 6 N 00 N
11 20250317 150139 57 100.00 KOSPI 운송장비·부품 N N N N N 967 -1 5 -0.10 17551915 18077 56.92 964 977 964 1258 678 968 970.95 2.34 0 723 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 452 -0.37 1.23 12 0.04 -2645.00 783.00 1439 20240618 -32.80 950 20250314 1.79 1179 -17.98 20250102 950 1.79 20250314 1439 -32.80 20240618 950 1.79 20250314 0.00 N 002880 500 233 억 1091747 N N 11 N 00 N
12 20250317 140138 57 100.00 KOSPI 운송장비·부품 N N N N N 970 2 2 0.21 14431076 14860 46.79 964 977 964 1258 678 968 971.14 2.34 0 714 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 453 -0.37 1.24 12 0.03 -2645.00 783.00 1439 20240618 -32.59 950 20250314 2.11 1179 -17.73 20250102 950 2.11 20250314 1439 -32.59 20240618 950 2.11 20250314 0.00 N 002880 500 233 억 1091747 N N 11 N 00 N