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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,938,5,2,0.54,122941293,133080,141.59,939,964,901,1212,654,933,923.81,2.54,0,14443,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,438,8.45,0.99,12,0.28,111.00,946.00,1439,20240618,-34.82,863,20250325,8.69,1179,-20.44,20250102,863,8.69,20250325,1439,-34.82,20240618,863,8.69,20250325,0.00,Y,002880,500,233 억,,1187428,N,N,0,N,00,N
20250414,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,943,10,2,1.07,121376358,131414,139.82,939,964,901,1212,654,933,923.62,2.54,0,14456,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,441,8.50,1.00,12,0.28,111.00,946.00,1439,20240618,-34.47,863,20250325,9.27,1179,-20.02,20250102,863,9.27,20250325,1439,-34.47,20240618,863,9.27,20250325,0.00,Y,002880,500,233 억,,1187428,N,N,0,N,00,N
20250414,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,946,13,2,1.39,117657362,127478,135.63,939,964,901,1212,654,933,922.96,2.54,0,13338,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,442,8.52,1.00,12,0.27,111.00,946.00,1439,20240618,-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,,1187428,N,N,0,N,00,N
20250414,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,942,9,2,0.96,110244477,119629,127.28,939,964,901,1212,654,933,921.55,2.54,0,16733,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,440,8.49,1.00,12,0.26,111.00,946.00,1439,20240618,-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,,1187428,N,N,0,N,00,N
20250414,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,932,-1,5,-0.11,88458768,96499,102.67,939,964,901,1212,654,933,916.68,2.54,0,12825,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,436,8.40,0.99,12,0.21,111.00,946.00,1439,20240618,-35.23,863,20250325,8.00,1179,-20.95,20250102,863,8.00,20250325,1439,-35.23,20240618,863,8.00,20250325,0.00,Y,002880,500,233 억,,1187428,N,N,0,N,00,N
20250414,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,927,-6,5,-0.64,84666682,92412,98.32,939,964,901,1212,654,933,916.19,2.54,0,11629,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,433,8.35,0.98,12,0.20,111.00,946.00,1439,20240618,-35.58,863,20250325,7.42,1179,-21.37,20250102,863,7.42,20250325,1439,-35.58,20240618,863,7.42,20250325,0.00,Y,002880,500,233 억,,1187428,N,N,0,N,00,N
20250414,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,920,-13,5,-1.39,68463288,74852,79.64,939,964,901,1212,654,933,914.65,2.54,0,12697,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,430,8.29,0.97,12,0.16,111.00,946.00,1439,20240618,-36.07,863,20250325,6.60,1179,-21.97,20250102,863,6.60,20250325,1439,-36.07,20240618,863,6.60,20250325,0.00,Y,002880,500,233 억,,1187428,N,N,0,N,00,N
20250414,090136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,939,6,2,0.64,292968,312,0.33,939,939,939,1212,654,933,939.00,2.54,0,159,1013,972,951,910,889,962,900,234,279,500,650,1,1,46744020,439,8.46,0.99,12,0.00,111.00,946.00,1439,20240618,-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,,1187428,N,N,0,N,00,N
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
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 20250414 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 938 5 2 0.54 122941293 133080 141.59 939 964 901 1212 654 933 923.81 2.54 0 14443 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 438 8.45 0.99 12 0.28 111.00 946.00 1439 20240618 -34.82 863 20250325 8.69 1179 -20.44 20250102 863 8.69 20250325 1439 -34.82 20240618 863 8.69 20250325 0.00 Y 002880 500 233 억 1187428 N N 0 N 00 N
3 20250414 150137 57 100.00 KOSPI 운송장비·부품 N N N N N 943 10 2 1.07 121376358 131414 139.82 939 964 901 1212 654 933 923.62 2.54 0 14456 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 441 8.50 1.00 12 0.28 111.00 946.00 1439 20240618 -34.47 863 20250325 9.27 1179 -20.02 20250102 863 9.27 20250325 1439 -34.47 20240618 863 9.27 20250325 0.00 Y 002880 500 233 억 1187428 N N 0 N 00 N
4 20250414 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 946 13 2 1.39 117657362 127478 135.63 939 964 901 1212 654 933 922.96 2.54 0 13338 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 442 8.52 1.00 12 0.27 111.00 946.00 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 1187428 N N 0 N 00 N
5 20250414 130136 57 100.00 KOSPI 운송장비·부품 N N N N N 942 9 2 0.96 110244477 119629 127.28 939 964 901 1212 654 933 921.55 2.54 0 16733 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 440 8.49 1.00 12 0.26 111.00 946.00 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 1187428 N N 0 N 00 N
6 20250414 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 932 -1 5 -0.11 88458768 96499 102.67 939 964 901 1212 654 933 916.68 2.54 0 12825 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 436 8.40 0.99 12 0.21 111.00 946.00 1439 20240618 -35.23 863 20250325 8.00 1179 -20.95 20250102 863 8.00 20250325 1439 -35.23 20240618 863 8.00 20250325 0.00 Y 002880 500 233 억 1187428 N N 0 N 00 N
7 20250414 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 927 -6 5 -0.64 84666682 92412 98.32 939 964 901 1212 654 933 916.19 2.54 0 11629 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 433 8.35 0.98 12 0.20 111.00 946.00 1439 20240618 -35.58 863 20250325 7.42 1179 -21.37 20250102 863 7.42 20250325 1439 -35.58 20240618 863 7.42 20250325 0.00 Y 002880 500 233 억 1187428 N N 0 N 00 N
8 20250414 100136 57 100.00 KOSPI 운송장비·부품 N N N N N 920 -13 5 -1.39 68463288 74852 79.64 939 964 901 1212 654 933 914.65 2.54 0 12697 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 430 8.29 0.97 12 0.16 111.00 946.00 1439 20240618 -36.07 863 20250325 6.60 1179 -21.97 20250102 863 6.60 20250325 1439 -36.07 20240618 863 6.60 20250325 0.00 Y 002880 500 233 억 1187428 N N 0 N 00 N
9 20250414 090136 57 100.00 KOSPI 운송장비·부품 N N N N N 939 6 2 0.64 292968 312 0.33 939 939 939 1212 654 933 939.00 2.54 0 159 1013 972 951 910 889 962 900 234 279 500 650 1 1 46744020 439 8.46 0.99 12 0.00 111.00 946.00 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 1187428 N N 0 N 00 N
10 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
11 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
12 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