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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,933,-30,5,-3.12,88632003,93668,42.38,992,992,930,1251,675,963,946.34,2.53,0,3403,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,436,8.41,0.99,12,0.20,111.00,946.00,1439,20240618,-35.16,863,20250325,8.11,1179,-20.87,20250102,863,8.11,20250325,1439,-35.16,20240618,863,8.11,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,946,-17,5,-1.77,81898764,86483,39.13,992,992,930,1251,675,963,946.98,2.53,0,3297,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,442,8.52,1.00,12,0.19,111.00,946.00,1439,20240618,-34.26,863,20250325,9.62,1179,-19.76,20250102,863,9.62,20250325,1439,-34.26,20240618,863,9.62,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,946,-17,5,-1.77,81011926,85546,38.70,992,992,930,1251,675,963,946.99,2.53,0,3311,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,442,8.52,1.00,12,0.18,111.00,946.00,1439,20240618,-34.26,863,20250325,9.62,1179,-19.76,20250102,863,9.62,20250325,1439,-34.26,20240618,863,9.62,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,939,-24,5,-2.49,71956019,75941,34.36,992,992,930,1251,675,963,947.52,2.53,0,5768,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,439,8.46,0.99,12,0.16,111.00,946.00,1439,20240618,-34.75,863,20250325,8.81,1179,-20.36,20250102,863,8.81,20250325,1439,-34.75,20240618,863,8.81,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,120136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,939,-24,5,-2.49,70001659,73863,33.42,992,992,930,1251,675,963,947.71,2.53,0,6863,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,439,8.46,0.99,12,0.16,111.00,946.00,1439,20240618,-34.75,863,20250325,8.81,1179,-20.36,20250102,863,8.81,20250325,1439,-34.75,20240618,863,8.81,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,934,-29,5,-3.01,68478713,72234,32.68,992,992,930,1251,675,963,948.00,2.53,0,6444,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,437,8.41,0.99,12,0.15,111.00,946.00,1439,20240618,-35.09,863,20250325,8.23,1179,-20.78,20250102,863,8.23,20250325,1439,-35.09,20240618,863,8.23,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,942,-21,5,-2.18,44674645,46741,21.15,992,992,935,1251,675,963,955.78,2.53,0,2243,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,440,8.49,1.00,12,0.10,111.00,946.00,1439,20240618,-34.54,863,20250325,9.15,1179,-20.10,20250102,863,9.15,20250325,1439,-34.54,20240618,863,9.15,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250411,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,964,1,2,0.10,584797,591,0.27,992,992,964,1251,675,963,991.79,2.53,0,-55,1056,1009,981,934,906,995,920,234,288,500,670,1,1,46744020,451,8.68,1.02,12,0.00,111.00,946.00,1439,20240618,-33.01,863,20250325,11.70,1179,-18.24,20250102,863,11.70,20250325,1439,-33.01,20240618,863,11.70,20250325,0.00,Y,002880,500,233 억,,1183929,N,N,27,N,00,N
20250410,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,963,-19,5,-1.93,214373117,220005,135.65,993,1028,953,1276,688,982,974.40,2.57,0,-17296,1041,1011,953,923,865,1026,938,234,294,500,680,1,1,46744020,450,8.68,1.02,12,0.47,111.00,946.00,1439,20240618,-33.08,863,20250325,11.59,1179,-18.32,20250102,863,11.59,20250325,1439,-33.08,20240618,863,11.59,20250325,0.00,Y,002880,500,233 억,,1200469,N,N,27,N,00,N
20250410,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,969,-13,5,-1.32,203197618,208405,128.50,993,1028,953,1276,688,982,975.01,2.57,0,-16862,1041,1011,953,923,865,1026,938,234,294,500,680,1,1,46744020,453,8.73,1.02,12,0.45,111.00,946.00,1439,20240618,-32.66,863,20250325,12.28,1179,-17.81,20250102,863,12.28,20250325,1439,-32.66,20240618,863,12.28,20250325,0.00,Y,002880,500,233 억,,1200469,N,N,0,N,00,N
20250410,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,969,-13,5,-1.32,195400514,200320,123.51,993,1028,953,1276,688,982,975.44,2.57,0,-16841,1041,1011,953,923,865,1026,938,234,294,500,680,1,1,46744020,453,8.73,1.02,12,0.43,111.00,946.00,1439,20240618,-32.66,863,20250325,12.28,1179,-17.81,20250102,863,12.28,20250325,1439,-32.66,20240618,863,12.28,20250325,0.00,Y,002880,500,233 억,,1200469,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 20250411 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 933 -30 5 -3.12 88632003 93668 42.38 992 992 930 1251 675 963 946.34 2.53 0 3403 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 436 8.41 0.99 12 0.20 111.00 946.00 1439 20240618 -35.16 863 20250325 8.11 1179 -20.87 20250102 863 8.11 20250325 1439 -35.16 20240618 863 8.11 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
3 20250411 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 946 -17 5 -1.77 81898764 86483 39.13 992 992 930 1251 675 963 946.98 2.53 0 3297 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 442 8.52 1.00 12 0.19 111.00 946.00 1439 20240618 -34.26 863 20250325 9.62 1179 -19.76 20250102 863 9.62 20250325 1439 -34.26 20240618 863 9.62 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
4 20250411 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 946 -17 5 -1.77 81011926 85546 38.70 992 992 930 1251 675 963 946.99 2.53 0 3311 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 442 8.52 1.00 12 0.18 111.00 946.00 1439 20240618 -34.26 863 20250325 9.62 1179 -19.76 20250102 863 9.62 20250325 1439 -34.26 20240618 863 9.62 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
5 20250411 130136 57 100.00 KOSPI 운송장비·부품 N N N N N 939 -24 5 -2.49 71956019 75941 34.36 992 992 930 1251 675 963 947.52 2.53 0 5768 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 439 8.46 0.99 12 0.16 111.00 946.00 1439 20240618 -34.75 863 20250325 8.81 1179 -20.36 20250102 863 8.81 20250325 1439 -34.75 20240618 863 8.81 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
6 20250411 120136 57 100.00 KOSPI 운송장비·부품 N N N N N 939 -24 5 -2.49 70001659 73863 33.42 992 992 930 1251 675 963 947.71 2.53 0 6863 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 439 8.46 0.99 12 0.16 111.00 946.00 1439 20240618 -34.75 863 20250325 8.81 1179 -20.36 20250102 863 8.81 20250325 1439 -34.75 20240618 863 8.81 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
7 20250411 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 934 -29 5 -3.01 68478713 72234 32.68 992 992 930 1251 675 963 948.00 2.53 0 6444 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 437 8.41 0.99 12 0.15 111.00 946.00 1439 20240618 -35.09 863 20250325 8.23 1179 -20.78 20250102 863 8.23 20250325 1439 -35.09 20240618 863 8.23 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
8 20250411 100136 57 100.00 KOSPI 운송장비·부품 N N N N N 942 -21 5 -2.18 44674645 46741 21.15 992 992 935 1251 675 963 955.78 2.53 0 2243 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 440 8.49 1.00 12 0.10 111.00 946.00 1439 20240618 -34.54 863 20250325 9.15 1179 -20.10 20250102 863 9.15 20250325 1439 -34.54 20240618 863 9.15 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
9 20250411 090137 57 100.00 KOSPI 운송장비·부품 N N N N N 964 1 2 0.10 584797 591 0.27 992 992 964 1251 675 963 991.79 2.53 0 -55 1056 1009 981 934 906 995 920 234 288 500 670 1 1 46744020 451 8.68 1.02 12 0.00 111.00 946.00 1439 20240618 -33.01 863 20250325 11.70 1179 -18.24 20250102 863 11.70 20250325 1439 -33.01 20240618 863 11.70 20250325 0.00 Y 002880 500 233 억 1183929 N N 27 N 00 N
10 20250410 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 963 -19 5 -1.93 214373117 220005 135.65 993 1028 953 1276 688 982 974.40 2.57 0 -17296 1041 1011 953 923 865 1026 938 234 294 500 680 1 1 46744020 450 8.68 1.02 12 0.47 111.00 946.00 1439 20240618 -33.08 863 20250325 11.59 1179 -18.32 20250102 863 11.59 20250325 1439 -33.08 20240618 863 11.59 20250325 0.00 Y 002880 500 233 억 1200469 N N 27 N 00 N
11 20250410 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 969 -13 5 -1.32 203197618 208405 128.50 993 1028 953 1276 688 982 975.01 2.57 0 -16862 1041 1011 953 923 865 1026 938 234 294 500 680 1 1 46744020 453 8.73 1.02 12 0.45 111.00 946.00 1439 20240618 -32.66 863 20250325 12.28 1179 -17.81 20250102 863 12.28 20250325 1439 -32.66 20240618 863 12.28 20250325 0.00 Y 002880 500 233 억 1200469 N N 0 N 00 N
12 20250410 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 969 -13 5 -1.32 195400514 200320 123.51 993 1028 953 1276 688 982 975.44 2.57 0 -16841 1041 1011 953 923 865 1026 938 234 294 500 680 1 1 46744020 453 8.73 1.02 12 0.43 111.00 946.00 1439 20240618 -32.66 863 20250325 12.28 1179 -17.81 20250102 863 12.28 20250325 1439 -32.66 20240618 863 12.28 20250325 0.00 Y 002880 500 233 억 1200469 N N 0 N 00 N