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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002880/price/prices-20250401.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
20250407,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,891,-60,5,-6.31,213794851,234167,123.46,951,990,890,1236,666,951,913.00,2.56,0,-12882,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,416,8.03,0.94,12,0.50,111.00,946.00,1439,20240618,-38.08,863,20250325,3.24,1179,-24.43,20250102,863,3.24,20250325,1439,-38.08,20240618,863,3.24,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,18,N,00,N
20250407,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,902,-49,5,-5.15,187701963,205010,108.08,951,990,895,1236,666,951,915.57,2.56,0,-10929,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,422,8.13,0.95,12,0.44,111.00,946.00,1439,20240618,-37.32,863,20250325,4.52,1179,-23.49,20250102,863,4.52,20250325,1439,-37.32,20240618,863,4.52,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250407,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,902,-49,5,-5.15,174983646,190918,100.66,951,990,895,1236,666,951,916.54,2.56,0,-6088,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,422,8.13,0.95,12,0.41,111.00,946.00,1439,20240618,-37.32,863,20250325,4.52,1179,-23.49,20250102,863,4.52,20250325,1439,-37.32,20240618,863,4.52,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250407,130134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,907,-44,5,-4.63,145507276,158074,83.34,951,990,897,1236,666,951,920.50,2.56,0,-1198,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,424,8.17,0.96,12,0.34,111.00,946.00,1439,20240618,-36.97,863,20250325,5.10,1179,-23.07,20250102,863,5.10,20250325,1439,-36.97,20240618,863,5.10,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250407,120134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,910,-41,5,-4.31,134194665,145586,76.76,951,990,897,1236,666,951,921.76,2.56,0,2933,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,425,8.20,0.96,12,0.31,111.00,946.00,1439,20240618,-36.76,863,20250325,5.45,1179,-22.82,20250102,863,5.45,20250325,1439,-36.76,20240618,863,5.45,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250407,110134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,902,-49,5,-5.15,126567843,137145,72.31,951,990,897,1236,666,951,922.88,2.56,0,4254,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,422,8.13,0.95,12,0.29,111.00,946.00,1439,20240618,-37.32,863,20250325,4.52,1179,-23.49,20250102,863,4.52,20250325,1439,-37.32,20240618,863,4.52,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250407,100134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,910,-41,5,-4.31,66561521,70808,37.33,951,990,907,1236,666,951,940.03,2.56,0,-1999,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,425,8.20,0.96,12,0.15,111.00,946.00,1439,20240618,-36.76,863,20250325,5.45,1179,-22.82,20250102,863,5.45,20250325,1439,-36.76,20240618,863,5.45,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250407,090134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,953,2,2,0.21,9579997,9882,5.21,951,990,951,1236,666,951,969.44,2.56,0,-2878,1033,992,949,908,865,970,886,234,285,500,660,1,1,46744020,445,8.59,1.01,12,0.02,111.00,946.00,1439,20240618,-33.77,863,20250325,10.43,1179,-19.17,20250102,863,10.43,20250325,1439,-33.77,20240618,863,10.43,20250325,0.00,Y,002880,500,233 억,,1198376,N,N,0,N,00,N
20250404,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,951,-7,5,-0.73,178037969,187122,77.87,958,990,906,1245,671,958,951.45,2.55,0,25,1010,984,967,941,924,975,932,234,287,500,670,1,1,46744020,445,8.57,1.01,12,0.40,111.00,946.00,1439,20240618,-33.91,863,20250325,10.20,1179,-19.34,20250102,863,10.20,20250325,1439,-33.91,20240618,863,10.20,20250325,0.00,Y,002880,500,233 억,,1190151,N,N,0,N,00,N
20250404,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,966,8,2,0.84,164814638,173191,72.07,958,990,906,1245,671,958,951.64,2.55,0,-4432,1010,984,967,941,924,975,932,234,287,500,670,1,1,46744020,452,8.70,1.02,12,0.37,111.00,946.00,1439,20240618,-32.87,863,20250325,11.94,1179,-18.07,20250102,863,11.94,20250325,1439,-32.87,20240618,863,11.94,20250325,0.00,Y,002880,500,233 억,,1190151,N,N,0,N,00,N
20250404,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,953,-5,5,-0.52,153560373,161445,67.18,958,990,906,1245,671,958,951.16,2.55,0,-3779,1010,984,967,941,924,975,932,234,287,500,670,1,1,46744020,445,8.59,1.01,12,0.35,111.00,946.00,1439,20240618,-33.77,863,20250325,10.43,1179,-19.17,20250102,863,10.43,20250325,1439,-33.77,20240618,863,10.43,20250325,0.00,Y,002880,500,233 억,,1190151,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 20250407 160134 57 100.00 KOSPI 운송장비·부품 N N N N N 891 -60 5 -6.31 213794851 234167 123.46 951 990 890 1236 666 951 913.00 2.56 0 -12882 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 416 8.03 0.94 12 0.50 111.00 946.00 1439 20240618 -38.08 863 20250325 3.24 1179 -24.43 20250102 863 3.24 20250325 1439 -38.08 20240618 863 3.24 20250325 0.00 Y 002880 500 233 억 1198376 N N 18 N 00 N
3 20250407 150135 57 100.00 KOSPI 운송장비·부품 N N N N N 902 -49 5 -5.15 187701963 205010 108.08 951 990 895 1236 666 951 915.57 2.56 0 -10929 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 422 8.13 0.95 12 0.44 111.00 946.00 1439 20240618 -37.32 863 20250325 4.52 1179 -23.49 20250102 863 4.52 20250325 1439 -37.32 20240618 863 4.52 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
4 20250407 140135 57 100.00 KOSPI 운송장비·부품 N N N N N 902 -49 5 -5.15 174983646 190918 100.66 951 990 895 1236 666 951 916.54 2.56 0 -6088 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 422 8.13 0.95 12 0.41 111.00 946.00 1439 20240618 -37.32 863 20250325 4.52 1179 -23.49 20250102 863 4.52 20250325 1439 -37.32 20240618 863 4.52 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
5 20250407 130134 57 100.00 KOSPI 운송장비·부품 N N N N N 907 -44 5 -4.63 145507276 158074 83.34 951 990 897 1236 666 951 920.50 2.56 0 -1198 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 424 8.17 0.96 12 0.34 111.00 946.00 1439 20240618 -36.97 863 20250325 5.10 1179 -23.07 20250102 863 5.10 20250325 1439 -36.97 20240618 863 5.10 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
6 20250407 120134 57 100.00 KOSPI 운송장비·부품 N N N N N 910 -41 5 -4.31 134194665 145586 76.76 951 990 897 1236 666 951 921.76 2.56 0 2933 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 425 8.20 0.96 12 0.31 111.00 946.00 1439 20240618 -36.76 863 20250325 5.45 1179 -22.82 20250102 863 5.45 20250325 1439 -36.76 20240618 863 5.45 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
7 20250407 110134 57 100.00 KOSPI 운송장비·부품 N N N N N 902 -49 5 -5.15 126567843 137145 72.31 951 990 897 1236 666 951 922.88 2.56 0 4254 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 422 8.13 0.95 12 0.29 111.00 946.00 1439 20240618 -37.32 863 20250325 4.52 1179 -23.49 20250102 863 4.52 20250325 1439 -37.32 20240618 863 4.52 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
8 20250407 100134 57 100.00 KOSPI 운송장비·부품 N N N N N 910 -41 5 -4.31 66561521 70808 37.33 951 990 907 1236 666 951 940.03 2.56 0 -1999 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 425 8.20 0.96 12 0.15 111.00 946.00 1439 20240618 -36.76 863 20250325 5.45 1179 -22.82 20250102 863 5.45 20250325 1439 -36.76 20240618 863 5.45 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
9 20250407 090134 57 100.00 KOSPI 운송장비·부품 N N N N N 953 2 2 0.21 9579997 9882 5.21 951 990 951 1236 666 951 969.44 2.56 0 -2878 1033 992 949 908 865 970 886 234 285 500 660 1 1 46744020 445 8.59 1.01 12 0.02 111.00 946.00 1439 20240618 -33.77 863 20250325 10.43 1179 -19.17 20250102 863 10.43 20250325 1439 -33.77 20240618 863 10.43 20250325 0.00 Y 002880 500 233 억 1198376 N N 0 N 00 N
10 20250404 160134 57 100.00 KOSPI 운송장비·부품 N N N N N 951 -7 5 -0.73 178037969 187122 77.87 958 990 906 1245 671 958 951.45 2.55 0 25 1010 984 967 941 924 975 932 234 287 500 670 1 1 46744020 445 8.57 1.01 12 0.40 111.00 946.00 1439 20240618 -33.91 863 20250325 10.20 1179 -19.34 20250102 863 10.20 20250325 1439 -33.91 20240618 863 10.20 20250325 0.00 Y 002880 500 233 억 1190151 N N 0 N 00 N
11 20250404 150135 57 100.00 KOSPI 운송장비·부품 N N N N N 966 8 2 0.84 164814638 173191 72.07 958 990 906 1245 671 958 951.64 2.55 0 -4432 1010 984 967 941 924 975 932 234 287 500 670 1 1 46744020 452 8.70 1.02 12 0.37 111.00 946.00 1439 20240618 -32.87 863 20250325 11.94 1179 -18.07 20250102 863 11.94 20250325 1439 -32.87 20240618 863 11.94 20250325 0.00 Y 002880 500 233 억 1190151 N N 0 N 00 N
12 20250404 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 953 -5 5 -0.52 153560373 161445 67.18 958 990 906 1245 671 958 951.16 2.55 0 -3779 1010 984 967 941 924 975 932 234 287 500 670 1 1 46744020 445 8.59 1.01 12 0.35 111.00 946.00 1439 20240618 -33.77 863 20250325 10.43 1179 -19.17 20250102 863 10.43 20250325 1439 -33.77 20240618 863 10.43 20250325 0.00 Y 002880 500 233 억 1190151 N N 0 N 00 N