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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,-2,5,-0.20,27999684,28150,92.64,1004,1004,993,1293,697,995,994.66,2.32,0,-895,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,464,-0.38,1.27,12,0.06,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,974,1.95,20250228,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1083646,N,N,8,N,00,N
20250306,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,994,-1,5,-0.10,27211933,27357,90.03,1004,1004,993,1293,697,995,994.70,2.32,0,-362,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,465,-0.38,1.27,12,0.06,-2645.00,783.00,1439,20240618,-30.92,972,20240906,2.26,1179,-15.69,20250102,974,2.05,20250228,1439,-30.92,20240618,972,2.26,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250306,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,997,2,2,0.20,19794941,19889,65.45,1004,1004,993,1293,697,995,995.27,2.32,0,-1427,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,466,-0.38,1.27,12,0.04,-2645.00,783.00,1439,20240618,-30.72,972,20240906,2.57,1179,-15.44,20250102,974,2.36,20250228,1439,-30.72,20240618,972,2.57,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250306,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,996,1,2,0.10,18199622,18285,60.17,1004,1004,993,1293,697,995,995.33,2.32,0,-1432,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,466,-0.38,1.27,12,0.04,-2645.00,783.00,1439,20240618,-30.79,972,20240906,2.47,1179,-15.52,20250102,974,2.26,20250228,1439,-30.79,20240618,972,2.47,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250306,120136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,0,3,0.00,16550988,16629,54.72,1004,1004,993,1293,697,995,995.31,2.32,0,-1452,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,465,-0.38,1.27,12,0.04,-2645.00,783.00,1439,20240618,-30.85,972,20240906,2.37,1179,-15.61,20250102,974,2.16,20250228,1439,-30.85,20240618,972,2.37,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250306,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,996,1,2,0.10,4196822,4208,13.85,1004,1004,995,1293,697,995,997.34,2.32,0,-433,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,466,-0.38,1.27,12,0.01,-2645.00,783.00,1439,20240618,-30.79,972,20240906,2.47,1179,-15.52,20250102,974,2.26,20250228,1439,-30.79,20240618,972,2.47,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250306,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1001,6,2,0.60,698455,697,2.29,1004,1004,996,1293,697,995,1002.09,2.32,0,-420,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,468,-0.38,1.28,12,0.00,-2645.00,783.00,1439,20240618,-30.44,972,20240906,2.98,1179,-15.10,20250102,974,2.77,20250228,1439,-30.44,20240618,972,2.98,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250306,090136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1293,697,995,0.00,2.32,0,0,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,465,-0.38,1.27,12,0.00,-2645.00,783.00,1439,20240618,-30.85,972,20240906,2.37,1179,-15.61,20250102,974,2.16,20250228,1439,-30.85,20240618,972,2.37,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N
20250305,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,-1,5,-0.10,30283957,30388,112.05,996,1004,992,1294,698,996,996.58,2.32,0,376,1002,998,997,993,992,998,993,234,298,500,630,1,1,46744020,465,-0.38,1.27,12,0.07,-2645.00,783.00,1439,20240618,-30.85,972,20240906,2.37,1179,-15.61,20250102,974,2.16,20250228,1439,-30.85,20240618,972,2.37,20240906,0.00,N,002880,500,233 억,,1083352,N,N,20,N,00,N
20250305,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,999,3,2,0.30,29119190,29218,107.74,996,1004,992,1294,698,996,996.62,2.32,0,876,1002,998,997,993,992,998,993,234,298,500,630,1,1,46744020,467,-0.38,1.28,12,0.06,-2645.00,783.00,1439,20240618,-30.58,972,20240906,2.78,1179,-15.27,20250102,974,2.57,20250228,1439,-30.58,20240618,972,2.78,20240906,0.00,N,002880,500,233 억,,1083352,N,N,9,N,00,N
20250305,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,-3,5,-0.30,25075688,25152,92.74,996,1004,993,1294,698,996,996.97,2.32,0,450,1002,998,997,993,992,998,993,234,298,500,630,1,1,46744020,464,-0.38,1.27,12,0.05,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,974,1.95,20250228,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1083352,N,N,9,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 20250306 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 993 -2 5 -0.20 27999684 28150 92.64 1004 1004 993 1293 697 995 994.66 2.32 0 -895 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 464 -0.38 1.27 12 0.06 -2645.00 783.00 1439 20240618 -30.99 972 20240906 2.16 1179 -15.78 20250102 974 1.95 20250228 1439 -30.99 20240618 972 2.16 20240906 0.00 N 002880 500 233 억 1083646 N N 8 N 00 N
3 20250306 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 994 -1 5 -0.10 27211933 27357 90.03 1004 1004 993 1293 697 995 994.70 2.32 0 -362 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 465 -0.38 1.27 12 0.06 -2645.00 783.00 1439 20240618 -30.92 972 20240906 2.26 1179 -15.69 20250102 974 2.05 20250228 1439 -30.92 20240618 972 2.26 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
4 20250306 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 997 2 2 0.20 19794941 19889 65.45 1004 1004 993 1293 697 995 995.27 2.32 0 -1427 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 466 -0.38 1.27 12 0.04 -2645.00 783.00 1439 20240618 -30.72 972 20240906 2.57 1179 -15.44 20250102 974 2.36 20250228 1439 -30.72 20240618 972 2.57 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
5 20250306 130136 57 100.00 KOSPI 운송장비·부품 N N N N N 996 1 2 0.10 18199622 18285 60.17 1004 1004 993 1293 697 995 995.33 2.32 0 -1432 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 466 -0.38 1.27 12 0.04 -2645.00 783.00 1439 20240618 -30.79 972 20240906 2.47 1179 -15.52 20250102 974 2.26 20250228 1439 -30.79 20240618 972 2.47 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
6 20250306 120136 57 100.00 KOSPI 운송장비·부품 N N N N N 995 0 3 0.00 16550988 16629 54.72 1004 1004 993 1293 697 995 995.31 2.32 0 -1452 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 465 -0.38 1.27 12 0.04 -2645.00 783.00 1439 20240618 -30.85 972 20240906 2.37 1179 -15.61 20250102 974 2.16 20250228 1439 -30.85 20240618 972 2.37 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
7 20250306 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 996 1 2 0.10 4196822 4208 13.85 1004 1004 995 1293 697 995 997.34 2.32 0 -433 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 466 -0.38 1.27 12 0.01 -2645.00 783.00 1439 20240618 -30.79 972 20240906 2.47 1179 -15.52 20250102 974 2.26 20250228 1439 -30.79 20240618 972 2.47 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
8 20250306 100136 57 100.00 KOSPI 운송장비·부품 N N N N N 1001 6 2 0.60 698455 697 2.29 1004 1004 996 1293 697 995 1002.09 2.32 0 -420 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 468 -0.38 1.28 12 0.00 -2645.00 783.00 1439 20240618 -30.44 972 20240906 2.98 1179 -15.10 20250102 974 2.77 20250228 1439 -30.44 20240618 972 2.98 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
9 20250306 090136 57 100.00 KOSPI 운송장비·부품 N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1293 697 995 0.00 2.32 0 0 1009 1002 997 990 985 999 987 234 298 500 630 1 1 46744020 465 -0.38 1.27 12 0.00 -2645.00 783.00 1439 20240618 -30.85 972 20240906 2.37 1179 -15.61 20250102 974 2.16 20250228 1439 -30.85 20240618 972 2.37 20240906 0.00 N 002880 500 233 억 1083646 N N 20 N 00 N
10 20250305 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 995 -1 5 -0.10 30283957 30388 112.05 996 1004 992 1294 698 996 996.58 2.32 0 376 1002 998 997 993 992 998 993 234 298 500 630 1 1 46744020 465 -0.38 1.27 12 0.07 -2645.00 783.00 1439 20240618 -30.85 972 20240906 2.37 1179 -15.61 20250102 974 2.16 20250228 1439 -30.85 20240618 972 2.37 20240906 0.00 N 002880 500 233 억 1083352 N N 20 N 00 N
11 20250305 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 999 3 2 0.30 29119190 29218 107.74 996 1004 992 1294 698 996 996.62 2.32 0 876 1002 998 997 993 992 998 993 234 298 500 630 1 1 46744020 467 -0.38 1.28 12 0.06 -2645.00 783.00 1439 20240618 -30.58 972 20240906 2.78 1179 -15.27 20250102 974 2.57 20250228 1439 -30.58 20240618 972 2.78 20240906 0.00 N 002880 500 233 억 1083352 N N 9 N 00 N
12 20250305 140135 57 100.00 KOSPI 운송장비·부품 N N N N N 993 -3 5 -0.30 25075688 25152 92.74 996 1004 993 1294 698 996 996.97 2.32 0 450 1002 998 997 993 992 998 993 234 298 500 630 1 1 46744020 464 -0.38 1.27 12 0.05 -2645.00 783.00 1439 20240618 -30.99 972 20240906 2.16 1179 -15.78 20250102 974 1.95 20250228 1439 -30.99 20240618 972 2.16 20240906 0.00 N 002880 500 233 억 1083352 N N 9 N 00 N