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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1013,-1,5,-0.10,32333876,31896,56.65,1014,1029,1007,1318,710,1014,1013.73,2.32,0,-2109,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,474,-0.38,1.29,12,0.07,-2645.00,783.00,1439,20240618,-29.60,972,20240906,4.22,1179,-14.08,20250102,990,2.32,20250212,1439,-29.60,20240618,972,4.22,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,N,00,N
20250218,120138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1015,1,2,0.10,25190684,24828,44.10,1014,1029,1007,1318,710,1014,1014.61,2.32,0,-2109,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,474,-0.38,1.30,12,0.05,-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
20250218,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1016,2,2,0.20,22837382,22502,39.96,1014,1029,1007,1318,710,1014,1014.90,2.32,0,-1875,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,475,-0.38,1.30,12,0.05,-2645.00,783.00,1439,20240618,-29.40,972,20240906,4.53,1179,-13.83,20250102,990,2.63,20250212,1439,-29.40,20240618,972,4.53,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,N,00,N
20250218,100138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1013,-1,5,-0.10,14993794,14736,26.17,1014,1029,1010,1318,710,1014,1017.49,2.32,0,-1932,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,474,-0.38,1.29,12,0.03,-2645.00,783.00,1439,20240618,-29.60,972,20240906,4.22,1179,-14.08,20250102,990,2.32,20250212,1439,-29.60,20240618,972,4.22,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,N,00,N
20250218,090138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1028,14,2,1.38,622869,614,1.09,1014,1028,1014,1318,710,1014,1014.44,2.32,0,-100,1068,1040,1025,997,982,1033,990,234,304,500,640,1,1,46744020,481,-0.39,1.31,12,0.00,-2645.00,783.00,1439,20240618,-28.56,972,20240906,5.76,1179,-12.81,20250102,990,3.84,20250212,1439,-28.56,20240618,972,5.76,20240906,0.00,N,002880,500,233 억,,1086130,N,N,25,N,00,N
20250217,160138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,-4,5,-0.39,57598795,56305,245.35,1018,1053,1010,1323,713,1018,1022.98,2.32,0,1846,1039,1028,1020,1009,1001,1024,1005,234,305,500,650,1,1,46744020,474,-0.38,1.30,12,0.12,-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,,1084241,N,N,25,N,00,N
20250217,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,-1,5,-0.10,55618483,54354,236.85,1018,1053,1010,1323,713,1018,1023.26,2.32,0,2050,1039,1028,1020,1009,1001,1024,1005,234,305,500,650,1,1,46744020,475,-0.38,1.30,12,0.12,-2645.00,783.00,1439,20240618,-29.33,972,20240906,4.63,1179,-13.74,20250102,990,2.73,20250212,1439,-29.33,20240618,972,4.63,20240906,0.00,N,002880,500,233 억,,1084241,N,N,33,N,00,N
20250217,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,-1,5,-0.10,47035324,45897,200.00,1018,1053,1010,1323,713,1018,1024.80,2.32,0,2154,1039,1028,1020,1009,1001,1024,1005,234,305,500,650,1,1,46744020,475,-0.38,1.30,12,0.10,-2645.00,783.00,1439,20240618,-29.33,972,20240906,4.63,1179,-13.74,20250102,990,2.73,20250212,1439,-29.33,20240618,972,4.63,20240906,0.00,N,002880,500,233 억,,1084241,N,N,33,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 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
3 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
4 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
5 20250218 130138 57 100.00 KOSPI 운송장비·부품 N N N N N 1013 -1 5 -0.10 32333876 31896 56.65 1014 1029 1007 1318 710 1014 1013.73 2.32 0 -2109 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 474 -0.38 1.29 12 0.07 -2645.00 783.00 1439 20240618 -29.60 972 20240906 4.22 1179 -14.08 20250102 990 2.32 20250212 1439 -29.60 20240618 972 4.22 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N
6 20250218 120138 57 100.00 KOSPI 운송장비·부품 N N N N N 1015 1 2 0.10 25190684 24828 44.10 1014 1029 1007 1318 710 1014 1014.61 2.32 0 -2109 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 474 -0.38 1.30 12 0.05 -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
7 20250218 110139 57 100.00 KOSPI 운송장비·부품 N N N N N 1016 2 2 0.20 22837382 22502 39.96 1014 1029 1007 1318 710 1014 1014.90 2.32 0 -1875 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 475 -0.38 1.30 12 0.05 -2645.00 783.00 1439 20240618 -29.40 972 20240906 4.53 1179 -13.83 20250102 990 2.63 20250212 1439 -29.40 20240618 972 4.53 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N
8 20250218 100138 57 100.00 KOSPI 운송장비·부품 N N N N N 1013 -1 5 -0.10 14993794 14736 26.17 1014 1029 1010 1318 710 1014 1017.49 2.32 0 -1932 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 474 -0.38 1.29 12 0.03 -2645.00 783.00 1439 20240618 -29.60 972 20240906 4.22 1179 -14.08 20250102 990 2.32 20250212 1439 -29.60 20240618 972 4.22 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N
9 20250218 090138 57 100.00 KOSPI 운송장비·부품 N N N N N 1028 14 2 1.38 622869 614 1.09 1014 1028 1014 1318 710 1014 1014.44 2.32 0 -100 1068 1040 1025 997 982 1033 990 234 304 500 640 1 1 46744020 481 -0.39 1.31 12 0.00 -2645.00 783.00 1439 20240618 -28.56 972 20240906 5.76 1179 -12.81 20250102 990 3.84 20250212 1439 -28.56 20240618 972 5.76 20240906 0.00 N 002880 500 233 억 1086130 N N 25 N 00 N
10 20250217 160138 57 100.00 KOSPI 운송장비·부품 N N N N N 1014 -4 5 -0.39 57598795 56305 245.35 1018 1053 1010 1323 713 1018 1022.98 2.32 0 1846 1039 1028 1020 1009 1001 1024 1005 234 305 500 650 1 1 46744020 474 -0.38 1.30 12 0.12 -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 1084241 N N 25 N 00 N
11 20250217 150139 57 100.00 KOSPI 운송장비·부품 N N N N N 1017 -1 5 -0.10 55618483 54354 236.85 1018 1053 1010 1323 713 1018 1023.26 2.32 0 2050 1039 1028 1020 1009 1001 1024 1005 234 305 500 650 1 1 46744020 475 -0.38 1.30 12 0.12 -2645.00 783.00 1439 20240618 -29.33 972 20240906 4.63 1179 -13.74 20250102 990 2.73 20250212 1439 -29.33 20240618 972 4.63 20240906 0.00 N 002880 500 233 억 1084241 N N 33 N 00 N
12 20250217 140138 57 100.00 KOSPI 운송장비·부품 N N N N N 1017 -1 5 -0.10 47035324 45897 200.00 1018 1053 1010 1323 713 1018 1024.80 2.32 0 2154 1039 1028 1020 1009 1001 1024 1005 234 305 500 650 1 1 46744020 475 -0.38 1.30 12 0.10 -2645.00 783.00 1439 20240618 -29.33 972 20240906 4.63 1179 -13.74 20250102 990 2.73 20250212 1439 -29.33 20240618 972 4.63 20240906 0.00 N 002880 500 233 억 1084241 N N 33 N 00 N