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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,989,-4,5,-0.40,41424268,41875,148.75,999,999,977,1290,696,993,989.24,2.32,0,-4205,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,462,-0.37,1.26,12,0.09,-2645.00,783.00,1439,20240618,-31.27,972,20240906,1.75,1179,-16.12,20250102,974,1.54,20250228,1439,-31.27,20240618,972,1.75,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N
20250307,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,980,-13,5,-1.31,36320656,36668,130.25,999,999,980,1290,696,993,990.53,2.32,0,-2401,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,458,-0.37,1.25,12,0.08,-2645.00,783.00,1439,20240618,-31.90,972,20240906,0.82,1179,-16.88,20250102,974,0.62,20250228,1439,-31.90,20240618,972,0.82,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N
20250307,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,0,3,0.00,23317697,23462,83.34,999,999,989,1290,696,993,993.85,2.32,0,-3049,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-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,,1082769,N,N,8,N,00,N
20250307,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,992,-1,5,-0.10,17169237,17268,61.34,999,999,989,1290,696,993,994.28,2.32,0,-1444,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.04,-2645.00,783.00,1439,20240618,-31.06,972,20240906,2.06,1179,-15.86,20250102,974,1.85,20250228,1439,-31.06,20240618,972,2.06,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N
20250307,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,0,3,0.00,14623551,14698,52.21,999,999,993,1290,696,993,994.93,2.32,0,499,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.03,-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,,1082769,N,N,8,N,00,N
20250307,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,2,2,0.20,10287849,10336,36.72,999,999,994,1290,696,993,995.34,2.32,0,499,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,465,-0.38,1.27,12,0.02,-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,,1082769,N,N,8,N,00,N
20250307,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,2,2,0.20,3860207,3874,13.76,999,999,994,1290,696,993,996.44,2.32,0,499,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,465,-0.38,1.27,12,0.01,-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,,1082769,N,N,8,N,00,N
20250307,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,0,3,0.00,0,0,0.00,0,0,0,1290,696,993,0.00,2.32,0,0,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.00,-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,,1082769,N,N,8,N,00,N
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
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 20250307 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 989 -4 5 -0.40 41424268 41875 148.75 999 999 977 1290 696 993 989.24 2.32 0 -4205 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 462 -0.37 1.26 12 0.09 -2645.00 783.00 1439 20240618 -31.27 972 20240906 1.75 1179 -16.12 20250102 974 1.54 20250228 1439 -31.27 20240618 972 1.75 20240906 0.00 N 002880 500 233 억 1082769 N N 8 N 00 N
3 20250307 150137 57 100.00 KOSPI 운송장비·부품 N N N N N 980 -13 5 -1.31 36320656 36668 130.25 999 999 980 1290 696 993 990.53 2.32 0 -2401 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 458 -0.37 1.25 12 0.08 -2645.00 783.00 1439 20240618 -31.90 972 20240906 0.82 1179 -16.88 20250102 974 0.62 20250228 1439 -31.90 20240618 972 0.82 20240906 0.00 N 002880 500 233 억 1082769 N N 8 N 00 N
4 20250307 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 993 0 3 0.00 23317697 23462 83.34 999 999 989 1290 696 993 993.85 2.32 0 -3049 1007 999 996 988 985 998 987 234 297 500 630 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 1082769 N N 8 N 00 N
5 20250307 130136 57 100.00 KOSPI 운송장비·부품 N N N N N 992 -1 5 -0.10 17169237 17268 61.34 999 999 989 1290 696 993 994.28 2.32 0 -1444 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 464 -0.38 1.27 12 0.04 -2645.00 783.00 1439 20240618 -31.06 972 20240906 2.06 1179 -15.86 20250102 974 1.85 20250228 1439 -31.06 20240618 972 2.06 20240906 0.00 N 002880 500 233 억 1082769 N N 8 N 00 N
6 20250307 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 993 0 3 0.00 14623551 14698 52.21 999 999 993 1290 696 993 994.93 2.32 0 499 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 464 -0.38 1.27 12 0.03 -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 1082769 N N 8 N 00 N
7 20250307 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 995 2 2 0.20 10287849 10336 36.72 999 999 994 1290 696 993 995.34 2.32 0 499 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 465 -0.38 1.27 12 0.02 -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 1082769 N N 8 N 00 N
8 20250307 100136 57 100.00 KOSPI 운송장비·부품 N N N N N 995 2 2 0.20 3860207 3874 13.76 999 999 994 1290 696 993 996.44 2.32 0 499 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 465 -0.38 1.27 12 0.01 -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 1082769 N N 8 N 00 N
9 20250307 090137 57 100.00 KOSPI 운송장비·부품 N N N N N 993 0 3 0.00 0 0 0.00 0 0 0 1290 696 993 0.00 2.32 0 0 1007 999 996 988 985 998 987 234 297 500 630 1 1 46744020 464 -0.38 1.27 12 0.00 -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 1082769 N N 8 N 00 N
10 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
11 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
12 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