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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160137,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,969,-9,5,-0.92,24857290,25604,120.52,979,989,968,1271,685,978,970.84,2.32,0,315,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,453,-0.37,1.24,12,0.05,-2645.00,783.00,1439,20240618,-32.66,968,20250313,0.10,1179,-17.81,20250102,968,0.10,20250313,1439,-32.66,20240618,968,0.10,20250313,0.00,N,002880,500,233 억,,1084910,N,N,87,N,00,N
20250313,150138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,972,-6,5,-0.61,24189544,24915,117.27,979,989,968,1271,685,978,970.88,2.32,0,686,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,454,-0.37,1.24,12,0.05,-2645.00,783.00,1439,20240618,-32.45,968,20250313,0.41,1179,-17.56,20250102,968,0.41,20250313,1439,-32.45,20240618,968,0.41,20250313,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250313,140138,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,968,-10,5,-1.02,21346708,21982,103.47,979,989,968,1271,685,978,971.10,2.32,0,686,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,452,-0.37,1.24,12,0.05,-2645.00,783.00,1439,20240618,-32.73,968,20250313,0.00,1179,-17.90,20250102,968,0.00,20250313,1439,-32.73,20240618,968,0.00,20250313,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250313,130137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,970,-8,5,-0.82,15418233,15867,74.69,979,989,970,1271,685,978,971.72,2.32,0,739,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,453,-0.37,1.24,12,0.03,-2645.00,783.00,1439,20240618,-32.59,969,20250311,0.10,1179,-17.73,20250102,969,0.10,20250311,1439,-32.59,20240618,969,0.10,20250311,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250313,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,973,-5,5,-0.51,10026561,10312,48.54,979,989,970,1271,685,978,972.32,2.32,0,739,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,455,-0.37,1.24,12,0.02,-2645.00,783.00,1439,20240618,-32.38,969,20250311,0.41,1179,-17.47,20250102,969,0.41,20250311,1439,-32.38,20240618,969,0.41,20250311,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250313,110137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,982,4,2,0.41,9524047,9795,46.10,979,989,970,1271,685,978,972.34,2.32,0,740,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,459,-0.37,1.25,12,0.02,-2645.00,783.00,1439,20240618,-31.76,969,20250311,1.34,1179,-16.71,20250102,969,1.34,20250311,1439,-31.76,20240618,969,1.34,20250311,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250313,100137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,985,7,2,0.72,993691,1014,4.77,979,989,978,1271,685,978,979.97,2.32,0,102,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,460,-0.37,1.26,12,0.00,-2645.00,783.00,1439,20240618,-31.55,969,20250311,1.65,1179,-16.45,20250102,969,1.65,20250311,1439,-31.55,20240618,969,1.65,20250311,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250313,090138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,979,1,2,0.10,463946,474,2.23,979,979,978,1271,685,978,978.79,2.32,0,-10,987,982,979,974,971,981,973,234,293,500,620,1,1,46744020,458,-0.37,1.25,12,0.00,-2645.00,783.00,1439,20240618,-31.97,969,20250311,1.03,1179,-16.96,20250102,969,1.03,20250311,1439,-31.97,20240618,969,1.03,20250311,0.00,N,002880,500,233 억,,1084910,N,N,27,N,00,N
20250312,160137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,978,-7,5,-0.71,20828113,21240,25.29,984,984,976,1280,690,985,980.61,2.32,0,516,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,457,-0.37,1.25,12,0.05,-2645.00,783.00,1439,20240618,-32.04,969,20250311,0.93,1179,-17.05,20250102,969,0.93,20250311,1439,-32.04,20240618,969,0.93,20250311,0.00,N,002880,500,233 억,,1084350,N,N,27,N,00,N
20250312,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,978,-7,5,-0.71,18358593,18714,22.28,984,984,978,1280,690,985,981.01,2.32,0,569,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,457,-0.37,1.25,12,0.04,-2645.00,783.00,1439,20240618,-32.04,969,20250311,0.93,1179,-17.05,20250102,969,0.93,20250311,1439,-32.04,20240618,969,0.93,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,N,00,N
20250312,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,983,-2,5,-0.20,14723229,15004,17.86,984,984,979,1280,690,985,981.29,2.32,0,446,1014,999,984,969,954,992,962,234,295,500,630,1,1,46744020,459,-0.37,1.26,12,0.03,-2645.00,783.00,1439,20240618,-31.69,969,20250311,1.44,1179,-16.62,20250102,969,1.44,20250311,1439,-31.69,20240618,969,1.44,20250311,0.00,N,002880,500,233 억,,1084350,N,N,4,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 20250313 160137 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 969 -9 5 -0.92 24857290 25604 120.52 979 989 968 1271 685 978 970.84 2.32 0 315 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 453 -0.37 1.24 12 0.05 -2645.00 783.00 1439 20240618 -32.66 968 20250313 0.10 1179 -17.81 20250102 968 0.10 20250313 1439 -32.66 20240618 968 0.10 20250313 0.00 N 002880 500 233 억 1084910 N N 87 N 00 N
3 20250313 150138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 972 -6 5 -0.61 24189544 24915 117.27 979 989 968 1271 685 978 970.88 2.32 0 686 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 454 -0.37 1.24 12 0.05 -2645.00 783.00 1439 20240618 -32.45 968 20250313 0.41 1179 -17.56 20250102 968 0.41 20250313 1439 -32.45 20240618 968 0.41 20250313 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
4 20250313 140138 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 968 -10 5 -1.02 21346708 21982 103.47 979 989 968 1271 685 978 971.10 2.32 0 686 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 452 -0.37 1.24 12 0.05 -2645.00 783.00 1439 20240618 -32.73 968 20250313 0.00 1179 -17.90 20250102 968 0.00 20250313 1439 -32.73 20240618 968 0.00 20250313 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
5 20250313 130137 57 100.00 KOSPI 운송장비·부품 N N N N N 970 -8 5 -0.82 15418233 15867 74.69 979 989 970 1271 685 978 971.72 2.32 0 739 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 453 -0.37 1.24 12 0.03 -2645.00 783.00 1439 20240618 -32.59 969 20250311 0.10 1179 -17.73 20250102 969 0.10 20250311 1439 -32.59 20240618 969 0.10 20250311 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
6 20250313 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 973 -5 5 -0.51 10026561 10312 48.54 979 989 970 1271 685 978 972.32 2.32 0 739 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 455 -0.37 1.24 12 0.02 -2645.00 783.00 1439 20240618 -32.38 969 20250311 0.41 1179 -17.47 20250102 969 0.41 20250311 1439 -32.38 20240618 969 0.41 20250311 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
7 20250313 110137 57 100.00 KOSPI 운송장비·부품 N N N N N 982 4 2 0.41 9524047 9795 46.10 979 989 970 1271 685 978 972.34 2.32 0 740 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 459 -0.37 1.25 12 0.02 -2645.00 783.00 1439 20240618 -31.76 969 20250311 1.34 1179 -16.71 20250102 969 1.34 20250311 1439 -31.76 20240618 969 1.34 20250311 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
8 20250313 100137 57 100.00 KOSPI 운송장비·부품 N N N N N 985 7 2 0.72 993691 1014 4.77 979 989 978 1271 685 978 979.97 2.32 0 102 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 460 -0.37 1.26 12 0.00 -2645.00 783.00 1439 20240618 -31.55 969 20250311 1.65 1179 -16.45 20250102 969 1.65 20250311 1439 -31.55 20240618 969 1.65 20250311 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
9 20250313 090138 57 100.00 KOSPI 운송장비·부품 N N N N N 979 1 2 0.10 463946 474 2.23 979 979 978 1271 685 978 978.79 2.32 0 -10 987 982 979 974 971 981 973 234 293 500 620 1 1 46744020 458 -0.37 1.25 12 0.00 -2645.00 783.00 1439 20240618 -31.97 969 20250311 1.03 1179 -16.96 20250102 969 1.03 20250311 1439 -31.97 20240618 969 1.03 20250311 0.00 N 002880 500 233 억 1084910 N N 27 N 00 N
10 20250312 160137 57 100.00 KOSPI 운송장비·부품 N N N N N 978 -7 5 -0.71 20828113 21240 25.29 984 984 976 1280 690 985 980.61 2.32 0 516 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 457 -0.37 1.25 12 0.05 -2645.00 783.00 1439 20240618 -32.04 969 20250311 0.93 1179 -17.05 20250102 969 0.93 20250311 1439 -32.04 20240618 969 0.93 20250311 0.00 N 002880 500 233 억 1084350 N N 27 N 00 N
11 20250312 150138 57 100.00 KOSPI 운송장비·부품 N N N N N 978 -7 5 -0.71 18358593 18714 22.28 984 984 978 1280 690 985 981.01 2.32 0 569 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 457 -0.37 1.25 12 0.04 -2645.00 783.00 1439 20240618 -32.04 969 20250311 0.93 1179 -17.05 20250102 969 0.93 20250311 1439 -32.04 20240618 969 0.93 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N
12 20250312 140137 57 100.00 KOSPI 운송장비·부품 N N N N N 983 -2 5 -0.20 14723229 15004 17.86 984 984 979 1280 690 985 981.29 2.32 0 446 1014 999 984 969 954 992 962 234 295 500 630 1 1 46744020 459 -0.37 1.26 12 0.03 -2645.00 783.00 1439 20240618 -31.69 969 20250311 1.44 1179 -16.62 20250102 969 1.44 20250311 1439 -31.69 20240618 969 1.44 20250311 0.00 N 002880 500 233 억 1084350 N N 4 N 00 N