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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,923,-5,5,-0.54,19586610,21213,28.89,923,927,916,1206,650,928,923.33,2.36,0,-39,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,431,8.32,0.98,12,0.05,111.00,946.00,1439,20240618,-35.86,890,20250319,3.71,1179,-21.71,20250102,890,3.71,20250319,1439,-35.86,20240618,890,3.71,20250319,0.00,N,002880,500,233 억,,1102220,N,N,83,N,00,N
20250321,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,924,-4,5,-0.43,18860876,20427,27.82,923,927,916,1206,650,928,923.33,2.36,0,85,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,432,8.32,0.98,12,0.04,111.00,946.00,1439,20240618,-35.79,890,20250319,3.82,1179,-21.63,20250102,890,3.82,20250319,1439,-35.79,20240618,890,3.82,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250321,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,926,-2,5,-0.22,18585223,20129,27.42,923,927,916,1206,650,928,923.31,2.36,0,134,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,433,8.34,0.98,12,0.04,111.00,946.00,1439,20240618,-35.65,890,20250319,4.04,1179,-21.46,20250102,890,4.04,20250319,1439,-35.65,20240618,890,4.04,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250321,130139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,926,-2,5,-0.22,18492686,20029,27.28,923,927,916,1206,650,928,923.30,2.36,0,197,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,433,8.34,0.98,12,0.04,111.00,946.00,1439,20240618,-35.65,890,20250319,4.04,1179,-21.46,20250102,890,4.04,20250319,1439,-35.65,20240618,890,4.04,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250321,120140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,924,-4,5,-0.43,7524979,8169,11.13,923,927,916,1206,650,928,921.16,2.36,0,232,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,432,8.32,0.98,12,0.02,111.00,946.00,1439,20240618,-35.79,890,20250319,3.82,1179,-21.63,20250102,890,3.82,20250319,1439,-35.79,20240618,890,3.82,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250321,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,924,-4,5,-0.43,6911540,7504,10.22,923,927,916,1206,650,928,921.05,2.36,0,328,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,432,8.32,0.98,12,0.02,111.00,946.00,1439,20240618,-35.79,890,20250319,3.82,1179,-21.63,20250102,890,3.82,20250319,1439,-35.79,20240618,890,3.82,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250321,100140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,927,-1,5,-0.11,2145424,2321,3.16,923,927,916,1206,650,928,924.35,2.36,0,-151,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,433,8.35,0.98,12,0.00,111.00,946.00,1439,20240618,-35.58,890,20250319,4.16,1179,-21.37,20250102,890,4.16,20250319,1439,-35.58,20240618,890,4.16,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250321,090140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,928,0,3,0.00,0,0,0.00,0,0,0,1206,650,928,0.00,2.36,0,0,959,943,917,901,875,951,909,234,278,500,590,1,1,46744020,434,8.36,0.98,12,0.00,111.00,946.00,1439,20240618,-35.51,890,20250319,4.27,1179,-21.29,20250102,890,4.27,20250319,1439,-35.51,20240618,890,4.27,20250319,0.00,N,002880,500,233 억,,1102220,N,N,7,N,00,N
20250320,160138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,928,18,2,1.98,67441628,73419,81.52,891,933,891,1183,637,910,918.59,2.36,0,727,988,948,919,879,850,934,865,234,273,500,580,1,1,46744020,434,-0.35,1.19,12,0.16,-2645.00,783.00,1439,20240618,-35.51,890,20250319,4.27,1179,-21.29,20250102,890,4.27,20250319,1439,-35.51,20240618,890,4.27,20250319,0.00,N,002880,500,233 억,,1101557,N,N,7,N,00,N
20250320,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,924,14,2,1.54,56152853,61252,68.01,891,933,891,1183,637,910,916.75,2.36,0,652,988,948,919,879,850,934,865,234,273,500,580,1,1,46744020,432,-0.35,1.18,12,0.13,-2645.00,783.00,1439,20240618,-35.79,890,20250319,3.82,1179,-21.63,20250102,890,3.82,20250319,1439,-35.79,20240618,890,3.82,20250319,0.00,N,002880,500,233 억,,1101557,N,N,4,N,00,N
20250320,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,920,10,2,1.10,47192114,51548,57.24,891,933,891,1183,637,910,915.50,2.36,0,676,988,948,919,879,850,934,865,234,273,500,580,1,1,46744020,430,-0.35,1.17,12,0.11,-2645.00,783.00,1439,20240618,-36.07,890,20250319,3.37,1179,-21.97,20250102,890,3.37,20250319,1439,-36.07,20240618,890,3.37,20250319,0.00,N,002880,500,233 억,,1101557,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 20250321 160139 57 100.00 KOSPI 운송장비·부품 N N N N N 923 -5 5 -0.54 19586610 21213 28.89 923 927 916 1206 650 928 923.33 2.36 0 -39 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 431 8.32 0.98 12 0.05 111.00 946.00 1439 20240618 -35.86 890 20250319 3.71 1179 -21.71 20250102 890 3.71 20250319 1439 -35.86 20240618 890 3.71 20250319 0.00 N 002880 500 233 억 1102220 N N 83 N 00 N
3 20250321 150139 57 100.00 KOSPI 운송장비·부품 N N N N N 924 -4 5 -0.43 18860876 20427 27.82 923 927 916 1206 650 928 923.33 2.36 0 85 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 432 8.32 0.98 12 0.04 111.00 946.00 1439 20240618 -35.79 890 20250319 3.82 1179 -21.63 20250102 890 3.82 20250319 1439 -35.79 20240618 890 3.82 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
4 20250321 140139 57 100.00 KOSPI 운송장비·부품 N N N N N 926 -2 5 -0.22 18585223 20129 27.42 923 927 916 1206 650 928 923.31 2.36 0 134 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 433 8.34 0.98 12 0.04 111.00 946.00 1439 20240618 -35.65 890 20250319 4.04 1179 -21.46 20250102 890 4.04 20250319 1439 -35.65 20240618 890 4.04 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
5 20250321 130139 57 100.00 KOSPI 운송장비·부품 N N N N N 926 -2 5 -0.22 18492686 20029 27.28 923 927 916 1206 650 928 923.30 2.36 0 197 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 433 8.34 0.98 12 0.04 111.00 946.00 1439 20240618 -35.65 890 20250319 4.04 1179 -21.46 20250102 890 4.04 20250319 1439 -35.65 20240618 890 4.04 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
6 20250321 120140 57 100.00 KOSPI 운송장비·부품 N N N N N 924 -4 5 -0.43 7524979 8169 11.13 923 927 916 1206 650 928 921.16 2.36 0 232 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 432 8.32 0.98 12 0.02 111.00 946.00 1439 20240618 -35.79 890 20250319 3.82 1179 -21.63 20250102 890 3.82 20250319 1439 -35.79 20240618 890 3.82 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
7 20250321 110139 57 100.00 KOSPI 운송장비·부품 N N N N N 924 -4 5 -0.43 6911540 7504 10.22 923 927 916 1206 650 928 921.05 2.36 0 328 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 432 8.32 0.98 12 0.02 111.00 946.00 1439 20240618 -35.79 890 20250319 3.82 1179 -21.63 20250102 890 3.82 20250319 1439 -35.79 20240618 890 3.82 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
8 20250321 100140 57 100.00 KOSPI 운송장비·부품 N N N N N 927 -1 5 -0.11 2145424 2321 3.16 923 927 916 1206 650 928 924.35 2.36 0 -151 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 433 8.35 0.98 12 0.00 111.00 946.00 1439 20240618 -35.58 890 20250319 4.16 1179 -21.37 20250102 890 4.16 20250319 1439 -35.58 20240618 890 4.16 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
9 20250321 090140 57 100.00 KOSPI 운송장비·부품 N N N N N 928 0 3 0.00 0 0 0.00 0 0 0 1206 650 928 0.00 2.36 0 0 959 943 917 901 875 951 909 234 278 500 590 1 1 46744020 434 8.36 0.98 12 0.00 111.00 946.00 1439 20240618 -35.51 890 20250319 4.27 1179 -21.29 20250102 890 4.27 20250319 1439 -35.51 20240618 890 4.27 20250319 0.00 N 002880 500 233 억 1102220 N N 7 N 00 N
10 20250320 160138 57 100.00 KOSPI 운송장비·부품 N N N N N 928 18 2 1.98 67441628 73419 81.52 891 933 891 1183 637 910 918.59 2.36 0 727 988 948 919 879 850 934 865 234 273 500 580 1 1 46744020 434 -0.35 1.19 12 0.16 -2645.00 783.00 1439 20240618 -35.51 890 20250319 4.27 1179 -21.29 20250102 890 4.27 20250319 1439 -35.51 20240618 890 4.27 20250319 0.00 N 002880 500 233 억 1101557 N N 7 N 00 N
11 20250320 150139 57 100.00 KOSPI 운송장비·부품 N N N N N 924 14 2 1.54 56152853 61252 68.01 891 933 891 1183 637 910 916.75 2.36 0 652 988 948 919 879 850 934 865 234 273 500 580 1 1 46744020 432 -0.35 1.18 12 0.13 -2645.00 783.00 1439 20240618 -35.79 890 20250319 3.82 1179 -21.63 20250102 890 3.82 20250319 1439 -35.79 20240618 890 3.82 20250319 0.00 N 002880 500 233 억 1101557 N N 4 N 00 N
12 20250320 140139 57 100.00 KOSPI 운송장비·부품 N N N N N 920 10 2 1.10 47192114 51548 57.24 891 933 891 1183 637 910 915.50 2.36 0 676 988 948 919 879 850 934 865 234 273 500 580 1 1 46744020 430 -0.35 1.17 12 0.11 -2645.00 783.00 1439 20240618 -36.07 890 20250319 3.37 1179 -21.97 20250102 890 3.37 20250319 1439 -36.07 20240618 890 3.37 20250319 0.00 N 002880 500 233 억 1101557 N N 4 N 00 N