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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002880/price/prices-20250201.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
20250219,160138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1027,12,2,1.18,43636875,42256,81.03,1055,1055,1013,1319,711,1015,1032.68,2.32,0,-2149,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,480,-0.39,1.31,12,0.09,-2645.00,783.00,1439,20240618,-28.63,972,20240906,5.66,1179,-12.89,20250102,990,3.74,20250212,1439,-28.63,20240618,972,5.66,20240906,0.00,N,002880,500,233 억,,1084035,N,N,43,N,00,N
20250219,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1031,16,2,1.58,41898373,40567,77.79,1055,1055,1013,1319,711,1015,1032.82,2.32,0,-1896,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,482,-0.39,1.32,12,0.09,-2645.00,783.00,1439,20240618,-28.35,972,20240906,6.07,1179,-12.55,20250102,990,4.14,20250212,1439,-28.35,20240618,972,6.07,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250219,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1031,16,2,1.58,40638307,39344,75.45,1055,1055,1013,1319,711,1015,1032.90,2.32,0,-1940,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,482,-0.39,1.32,12,0.08,-2645.00,783.00,1439,20240618,-28.35,972,20240906,6.07,1179,-12.55,20250102,990,4.14,20250212,1439,-28.35,20240618,972,6.07,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250219,130138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,18,2,1.77,39802261,38534,73.89,1055,1055,1013,1319,711,1015,1032.91,2.32,0,-2012,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,483,-0.39,1.32,12,0.08,-2645.00,783.00,1439,20240618,-28.21,972,20240906,6.28,1179,-12.38,20250102,990,4.34,20250212,1439,-28.21,20240618,972,6.28,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250219,120138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,18,2,1.77,28472607,27568,52.87,1055,1055,1013,1319,711,1015,1032.81,2.32,0,-2390,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,483,-0.39,1.32,12,0.06,-2645.00,783.00,1439,20240618,-28.21,972,20240906,6.28,1179,-12.38,20250102,990,4.34,20250212,1439,-28.21,20240618,972,6.28,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250219,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,18,2,1.77,25519013,24685,47.34,1055,1055,1013,1319,711,1015,1033.79,2.32,0,-2343,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,483,-0.39,1.32,12,0.05,-2645.00,783.00,1439,20240618,-28.21,972,20240906,6.28,1179,-12.38,20250102,990,4.34,20250212,1439,-28.21,20240618,972,6.28,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250219,100138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1036,21,2,2.07,15941517,15402,29.54,1055,1055,1013,1319,711,1015,1035.03,2.32,0,-467,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,484,-0.39,1.32,12,0.03,-2645.00,783.00,1439,20240618,-28.01,972,20240906,6.58,1179,-12.13,20250102,990,4.65,20250212,1439,-28.01,20240618,972,6.58,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250219,090138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1054,39,2,3.84,388123,368,0.71,1055,1055,1053,1319,711,1015,1054.68,2.32,0,-157,1039,1027,1017,1005,995,1033,1011,234,304,500,640,1,1,46744020,493,-0.40,1.35,12,0.00,-2645.00,783.00,1439,20240618,-26.75,972,20240906,8.44,1179,-10.60,20250102,990,6.46,20250212,1439,-26.75,20240618,972,8.44,20240906,0.00,N,002880,500,233 억,,1084035,N,N,0,N,00,N
20250218,160138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1015,1,2,0.10,52927147,52145,92.61,1014,1029,1007,1318,710,1014,1015.00,2.32,0,-8271,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,474,-0.38,1.30,12,0.11,-2645.00,783.00,1439,20240618,-29.46,972,20240906,4.42,1179,-13.91,20250102,990,2.53,20250212,1439,-29.46,20240618,972,4.42,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,N,00,N
20250218,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1019,5,2,0.49,49243447,48519,86.17,1014,1029,1007,1318,710,1014,1014.93,2.32,0,-8038,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,476,-0.39,1.30,12,0.10,-2645.00,783.00,1439,20240618,-29.19,972,20240906,4.84,1179,-13.57,20250102,990,2.93,20250212,1439,-29.19,20240618,972,4.84,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,N,00,N
20250218,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,0,3,0.00,34400391,33938,60.28,1014,1029,1007,1318,710,1014,1013.62,2.32,0,-2089,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,474,-0.38,1.30,12,0.07,-2645.00,783.00,1439,20240618,-29.53,972,20240906,4.32,1179,-13.99,20250102,990,2.42,20250212,1439,-29.53,20240618,972,4.32,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,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 20250219 160138 57 100.00 KOSPI 운송장비·부품 N N N N N 1027 12 2 1.18 43636875 42256 81.03 1055 1055 1013 1319 711 1015 1032.68 2.32 0 -2149 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 480 -0.39 1.31 12 0.09 -2645.00 783.00 1439 20240618 -28.63 972 20240906 5.66 1179 -12.89 20250102 990 3.74 20250212 1439 -28.63 20240618 972 5.66 20240906 0.00 N 002880 500 233 억 1084035 N N 43 N 00 N
3 20250219 150139 57 100.00 KOSPI 운송장비·부품 N N N N N 1031 16 2 1.58 41898373 40567 77.79 1055 1055 1013 1319 711 1015 1032.82 2.32 0 -1896 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 482 -0.39 1.32 12 0.09 -2645.00 783.00 1439 20240618 -28.35 972 20240906 6.07 1179 -12.55 20250102 990 4.14 20250212 1439 -28.35 20240618 972 6.07 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
4 20250219 140139 57 100.00 KOSPI 운송장비·부품 N N N N N 1031 16 2 1.58 40638307 39344 75.45 1055 1055 1013 1319 711 1015 1032.90 2.32 0 -1940 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 482 -0.39 1.32 12 0.08 -2645.00 783.00 1439 20240618 -28.35 972 20240906 6.07 1179 -12.55 20250102 990 4.14 20250212 1439 -28.35 20240618 972 6.07 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
5 20250219 130138 57 100.00 KOSPI 운송장비·부품 N N N N N 1033 18 2 1.77 39802261 38534 73.89 1055 1055 1013 1319 711 1015 1032.91 2.32 0 -2012 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 483 -0.39 1.32 12 0.08 -2645.00 783.00 1439 20240618 -28.21 972 20240906 6.28 1179 -12.38 20250102 990 4.34 20250212 1439 -28.21 20240618 972 6.28 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
6 20250219 120138 57 100.00 KOSPI 운송장비·부품 N N N N N 1033 18 2 1.77 28472607 27568 52.87 1055 1055 1013 1319 711 1015 1032.81 2.32 0 -2390 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 483 -0.39 1.32 12 0.06 -2645.00 783.00 1439 20240618 -28.21 972 20240906 6.28 1179 -12.38 20250102 990 4.34 20250212 1439 -28.21 20240618 972 6.28 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
7 20250219 110139 57 100.00 KOSPI 운송장비·부품 N N N N N 1033 18 2 1.77 25519013 24685 47.34 1055 1055 1013 1319 711 1015 1033.79 2.32 0 -2343 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 483 -0.39 1.32 12 0.05 -2645.00 783.00 1439 20240618 -28.21 972 20240906 6.28 1179 -12.38 20250102 990 4.34 20250212 1439 -28.21 20240618 972 6.28 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
8 20250219 100138 57 100.00 KOSPI 운송장비·부품 N N N N N 1036 21 2 2.07 15941517 15402 29.54 1055 1055 1013 1319 711 1015 1035.03 2.32 0 -467 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 484 -0.39 1.32 12 0.03 -2645.00 783.00 1439 20240618 -28.01 972 20240906 6.58 1179 -12.13 20250102 990 4.65 20250212 1439 -28.01 20240618 972 6.58 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
9 20250219 090138 57 100.00 KOSPI 운송장비·부품 N N N N N 1054 39 2 3.84 388123 368 0.71 1055 1055 1053 1319 711 1015 1054.68 2.32 0 -157 1039 1027 1017 1005 995 1033 1011 234 304 500 640 1 1 46744020 493 -0.40 1.35 12 0.00 -2645.00 783.00 1439 20240618 -26.75 972 20240906 8.44 1179 -10.60 20250102 990 6.46 20250212 1439 -26.75 20240618 972 8.44 20240906 0.00 N 002880 500 233 억 1084035 N N 0 N 00 N
10 20250218 160138 57 100.00 KOSPI 운송장비·부품 N N N N N 1015 1 2 0.10 52927147 52145 92.61 1014 1029 1007 1318 710 1014 1015.00 2.32 0 -8271 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 474 -0.38 1.30 12 0.11 -2645.00 783.00 1439 20240618 -29.46 972 20240906 4.42 1179 -13.91 20250102 990 2.53 20250212 1439 -29.46 20240618 972 4.42 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N
11 20250218 150138 57 100.00 KOSPI 운송장비·부품 N N N N N 1019 5 2 0.49 49243447 48519 86.17 1014 1029 1007 1318 710 1014 1014.93 2.32 0 -8038 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 476 -0.39 1.30 12 0.10 -2645.00 783.00 1439 20240618 -29.19 972 20240906 4.84 1179 -13.57 20250102 990 2.93 20250212 1439 -29.19 20240618 972 4.84 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N
12 20250218 140139 57 100.00 KOSPI 운송장비·부품 N N N N N 1014 0 3 0.00 34400391 33938 60.28 1014 1029 1007 1318 710 1014 1013.62 2.32 0 -2089 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 474 -0.38 1.30 12 0.07 -2645.00 783.00 1439 20240618 -29.53 972 20240906 4.32 1179 -13.99 20250102 990 2.42 20250212 1439 -29.53 20240618 972 4.32 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N