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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,971,3,2,0.31,12162126,12521,39.42,964,977,964,1258,678,968,971.34,2.34,0,699,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,454,-0.37,1.24,12,0.03,-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,11,N,00,N
20250317,120138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,972,4,2,0.41,10087959,10387,32.70,964,977,964,1258,678,968,971.21,2.34,0,803,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,454,-0.37,1.24,12,0.02,-2645.00,783.00,1439,20240618,-32.45,950,20250314,2.32,1179,-17.56,20250102,950,2.32,20250314,1439,-32.45,20240618,950,2.32,20250314,0.00,N,002880,500,233 억,,1091747,N,N,11,N,00,N
20250317,110138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,973,5,2,0.52,9615462,9901,31.17,964,977,964,1258,678,968,971.16,2.34,0,805,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,455,-0.37,1.24,12,0.02,-2645.00,783.00,1439,20240618,-32.38,950,20250314,2.42,1179,-17.47,20250102,950,2.42,20250314,1439,-32.38,20240618,950,2.42,20250314,0.00,N,002880,500,233 억,,1091747,N,N,11,N,00,N
20250317,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,973,5,2,0.52,8022765,8264,26.02,964,977,964,1258,678,968,970.81,2.34,0,911,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,455,-0.37,1.24,12,0.02,-2645.00,783.00,1439,20240618,-32.38,950,20250314,2.42,1179,-17.47,20250102,950,2.42,20250314,1439,-32.38,20240618,950,2.42,20250314,0.00,N,002880,500,233 억,,1091747,N,N,11,N,00,N
20250317,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,964,-4,5,-0.41,133996,139,0.44,964,964,964,1258,678,968,964.00,2.34,0,10,989,978,964,953,939,971,946,234,290,500,610,1,1,46744020,451,-0.36,1.23,12,0.00,-2645.00,783.00,1439,20240618,-33.01,950,20250314,1.47,1179,-18.24,20250102,950,1.47,20250314,1439,-33.01,20240618,950,1.47,20250314,0.00,N,002880,500,233 억,,1091747,N,N,11,N,00,N
20250314,160138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,968,-1,5,-0.10,30684341,31760,124.04,969,975,950,1259,679,969,966.13,2.34,0,-3328,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,452,-0.37,1.24,12,0.07,-2645.00,783.00,1439,20240618,-32.73,950,20250314,1.89,1179,-17.90,20250102,950,1.89,20250314,1439,-32.73,20240618,950,1.89,20250314,0.00,N,002880,500,233 억,,1095069,N,N,11,N,00,N
20250314,150139,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,969,0,3,0.00,30337667,31402,122.64,969,975,950,1259,679,969,966.11,2.34,0,-3122,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,453,-0.37,1.24,12,0.07,-2645.00,783.00,1439,20240618,-32.66,950,20250314,2.00,1179,-17.81,20250102,950,2.00,20250314,1439,-32.66,20240618,950,2.00,20250314,0.00,N,002880,500,233 억,,1095069,N,N,87,N,00,N
20250314,140138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,970,1,2,0.10,29557684,30596,119.50,969,975,950,1259,679,969,966.06,2.34,0,-2942,996,982,975,961,954,979,958,234,290,500,620,1,1,46744020,453,-0.37,1.24,12,0.07,-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,,1095069,N,N,87,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 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
3 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
4 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
5 20250317 130138 57 100.00 KOSPI 운송장비·부품 N N N N N 971 3 2 0.31 12162126 12521 39.42 964 977 964 1258 678 968 971.34 2.34 0 699 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 454 -0.37 1.24 12 0.03 -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 11 N 00 N
6 20250317 120138 57 100.00 KOSPI 운송장비·부품 N N N N N 972 4 2 0.41 10087959 10387 32.70 964 977 964 1258 678 968 971.21 2.34 0 803 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 454 -0.37 1.24 12 0.02 -2645.00 783.00 1439 20240618 -32.45 950 20250314 2.32 1179 -17.56 20250102 950 2.32 20250314 1439 -32.45 20240618 950 2.32 20250314 0.00 N 002880 500 233 억 1091747 N N 11 N 00 N
7 20250317 110138 57 100.00 KOSPI 운송장비·부품 N N N N N 973 5 2 0.52 9615462 9901 31.17 964 977 964 1258 678 968 971.16 2.34 0 805 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 455 -0.37 1.24 12 0.02 -2645.00 783.00 1439 20240618 -32.38 950 20250314 2.42 1179 -17.47 20250102 950 2.42 20250314 1439 -32.38 20240618 950 2.42 20250314 0.00 N 002880 500 233 억 1091747 N N 11 N 00 N
8 20250317 100139 57 100.00 KOSPI 운송장비·부품 N N N N N 973 5 2 0.52 8022765 8264 26.02 964 977 964 1258 678 968 970.81 2.34 0 911 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 455 -0.37 1.24 12 0.02 -2645.00 783.00 1439 20240618 -32.38 950 20250314 2.42 1179 -17.47 20250102 950 2.42 20250314 1439 -32.38 20240618 950 2.42 20250314 0.00 N 002880 500 233 억 1091747 N N 11 N 00 N
9 20250317 090139 57 100.00 KOSPI 운송장비·부품 N N N N N 964 -4 5 -0.41 133996 139 0.44 964 964 964 1258 678 968 964.00 2.34 0 10 989 978 964 953 939 971 946 234 290 500 610 1 1 46744020 451 -0.36 1.23 12 0.00 -2645.00 783.00 1439 20240618 -33.01 950 20250314 1.47 1179 -18.24 20250102 950 1.47 20250314 1439 -33.01 20240618 950 1.47 20250314 0.00 N 002880 500 233 억 1091747 N N 11 N 00 N
10 20250314 160138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 968 -1 5 -0.10 30684341 31760 124.04 969 975 950 1259 679 969 966.13 2.34 0 -3328 996 982 975 961 954 979 958 234 290 500 620 1 1 46744020 452 -0.37 1.24 12 0.07 -2645.00 783.00 1439 20240618 -32.73 950 20250314 1.89 1179 -17.90 20250102 950 1.89 20250314 1439 -32.73 20240618 950 1.89 20250314 0.00 N 002880 500 233 억 1095069 N N 11 N 00 N
11 20250314 150139 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 969 0 3 0.00 30337667 31402 122.64 969 975 950 1259 679 969 966.11 2.34 0 -3122 996 982 975 961 954 979 958 234 290 500 620 1 1 46744020 453 -0.37 1.24 12 0.07 -2645.00 783.00 1439 20240618 -32.66 950 20250314 2.00 1179 -17.81 20250102 950 2.00 20250314 1439 -32.66 20240618 950 2.00 20250314 0.00 N 002880 500 233 억 1095069 N N 87 N 00 N
12 20250314 140138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 970 1 2 0.10 29557684 30596 119.50 969 975 950 1259 679 969 966.06 2.34 0 -2942 996 982 975 961 954 979 958 234 290 500 620 1 1 46744020 453 -0.37 1.24 12 0.07 -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 1095069 N N 87 N 00 N