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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002780/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
20250312,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,0,3,0.00,77910179,99669,72.28,778,793,777,1011,545,778,781.69,0.81,0,3943,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1132,2.52,0.43,12,0.07,309.00,1827.00,1070,20240319,-27.29,720,20241025,8.06,890,-12.58,20250213,763,1.97,20250311,1070,-27.29,20240319,720,8.06,20241025,0.86,N,002780,500,727 억,,1180095,N,N,169,N,00,N
20250312,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,0,3,0.00,72601811,92846,67.33,778,793,778,1011,545,778,781.96,0.81,0,4453,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1132,2.52,0.43,12,0.06,309.00,1827.00,1070,20240319,-27.29,720,20241025,8.06,890,-12.58,20250213,763,1.97,20250311,1070,-27.29,20240319,720,8.06,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250312,140135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,2,2,0.26,65167908,83298,60.41,778,793,778,1011,545,778,782.35,0.81,0,7973,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1135,2.52,0.43,12,0.06,309.00,1827.00,1070,20240319,-27.10,720,20241025,8.33,890,-12.36,20250213,763,2.23,20250311,1070,-27.10,20240319,720,8.33,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250312,130135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,3,2,0.39,54203143,69239,50.21,778,793,778,1011,545,778,782.84,0.81,0,8782,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1136,2.53,0.43,12,0.05,309.00,1827.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250312,120135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,6,2,0.77,35730659,45586,33.06,778,793,778,1011,545,778,783.81,0.81,0,6947,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1140,2.54,0.43,12,0.03,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250312,110135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,788,10,2,1.29,33346051,42550,30.86,778,793,778,1011,545,778,783.69,0.81,0,6368,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1146,2.55,0.43,12,0.03,309.00,1827.00,1070,20240319,-26.36,720,20241025,9.44,890,-11.46,20250213,763,3.28,20250311,1070,-26.36,20240319,720,9.44,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250312,100135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,6,2,0.77,23059031,29439,21.35,778,793,778,1011,545,778,783.28,0.81,0,6592,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1140,2.54,0.43,12,0.02,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250312,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,2,2,0.26,1277298,1641,1.19,778,780,778,1011,545,778,778.37,0.81,0,1481,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1135,2.52,0.43,12,0.00,309.00,1827.00,1070,20240319,-27.10,720,20241025,8.33,890,-12.36,20250213,763,2.23,20250311,1070,-27.10,20240319,720,8.33,20241025,0.86,N,002780,500,727 억,,1180095,N,N,22,N,00,N
20250311,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,-2,5,-0.26,106591689,137851,40.40,768,781,763,1014,546,780,773.24,0.82,0,-10998,796,788,779,771,762,783,766,727,234,500,570,1,1,145471745,1132,2.52,0.43,12,0.09,309.00,1827.00,1070,20240319,-27.29,720,20241025,8.06,890,-12.58,20250213,763,1.97,20250311,1070,-27.29,20240319,720,8.06,20241025,0.86,N,002780,500,727 억,,1199329,N,N,22,N,00,N
20250311,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,775,-5,5,-0.64,97940437,126729,37.14,768,781,763,1014,546,780,772.83,0.82,0,-7618,796,788,779,771,762,783,766,727,234,500,570,1,1,145471745,1127,2.51,0.42,12,0.09,309.00,1827.00,1070,20240319,-27.57,720,20241025,7.64,890,-12.92,20250213,763,1.57,20250311,1070,-27.57,20240319,720,7.64,20241025,0.86,N,002780,500,727 억,,1199329,N,N,23,N,00,N
20250311,140135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,777,-3,5,-0.38,93139286,120535,35.32,768,781,763,1014,546,780,772.72,0.82,0,-7217,796,788,779,771,762,783,766,727,234,500,570,1,1,145471745,1130,2.51,0.43,12,0.08,309.00,1827.00,1070,20240319,-27.38,720,20241025,7.92,890,-12.70,20250213,763,1.83,20250311,1070,-27.38,20240319,720,7.92,20241025,0.86,N,002780,500,727 억,,1199329,N,N,23,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 20250312 160135 57 100.00 KOSPI 건설 N N N N N 778 0 3 0.00 77910179 99669 72.28 778 793 777 1011 545 778 781.69 0.81 0 3943 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1132 2.52 0.43 12 0.07 309.00 1827.00 1070 20240319 -27.29 720 20241025 8.06 890 -12.58 20250213 763 1.97 20250311 1070 -27.29 20240319 720 8.06 20241025 0.86 N 002780 500 727 억 1180095 N N 169 N 00 N
3 20250312 150136 57 100.00 KOSPI 건설 N N N N N 778 0 3 0.00 72601811 92846 67.33 778 793 778 1011 545 778 781.96 0.81 0 4453 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1132 2.52 0.43 12 0.06 309.00 1827.00 1070 20240319 -27.29 720 20241025 8.06 890 -12.58 20250213 763 1.97 20250311 1070 -27.29 20240319 720 8.06 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
4 20250312 140135 57 100.00 KOSPI 건설 N N N N N 780 2 2 0.26 65167908 83298 60.41 778 793 778 1011 545 778 782.35 0.81 0 7973 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1135 2.52 0.43 12 0.06 309.00 1827.00 1070 20240319 -27.10 720 20241025 8.33 890 -12.36 20250213 763 2.23 20250311 1070 -27.10 20240319 720 8.33 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
5 20250312 130135 57 100.00 KOSPI 건설 N N N N N 781 3 2 0.39 54203143 69239 50.21 778 793 778 1011 545 778 782.84 0.81 0 8782 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1136 2.53 0.43 12 0.05 309.00 1827.00 1070 20240319 -27.01 720 20241025 8.47 890 -12.25 20250213 763 2.36 20250311 1070 -27.01 20240319 720 8.47 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
6 20250312 120135 57 100.00 KOSPI 건설 N N N N N 784 6 2 0.77 35730659 45586 33.06 778 793 778 1011 545 778 783.81 0.81 0 6947 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1140 2.54 0.43 12 0.03 309.00 1827.00 1070 20240319 -26.73 720 20241025 8.89 890 -11.91 20250213 763 2.75 20250311 1070 -26.73 20240319 720 8.89 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
7 20250312 110135 57 100.00 KOSPI 건설 N N N N N 788 10 2 1.29 33346051 42550 30.86 778 793 778 1011 545 778 783.69 0.81 0 6368 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1146 2.55 0.43 12 0.03 309.00 1827.00 1070 20240319 -26.36 720 20241025 9.44 890 -11.46 20250213 763 3.28 20250311 1070 -26.36 20240319 720 9.44 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
8 20250312 100135 57 100.00 KOSPI 건설 N N N N N 784 6 2 0.77 23059031 29439 21.35 778 793 778 1011 545 778 783.28 0.81 0 6592 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1140 2.54 0.43 12 0.02 309.00 1827.00 1070 20240319 -26.73 720 20241025 8.89 890 -11.91 20250213 763 2.75 20250311 1070 -26.73 20240319 720 8.89 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
9 20250312 090135 57 100.00 KOSPI 건설 N N N N N 780 2 2 0.26 1277298 1641 1.19 778 780 778 1011 545 778 778.37 0.81 0 1481 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1135 2.52 0.43 12 0.00 309.00 1827.00 1070 20240319 -27.10 720 20241025 8.33 890 -12.36 20250213 763 2.23 20250311 1070 -27.10 20240319 720 8.33 20241025 0.86 N 002780 500 727 억 1180095 N N 22 N 00 N
10 20250311 160135 57 100.00 KOSPI 건설 N N N N N 778 -2 5 -0.26 106591689 137851 40.40 768 781 763 1014 546 780 773.24 0.82 0 -10998 796 788 779 771 762 783 766 727 234 500 570 1 1 145471745 1132 2.52 0.43 12 0.09 309.00 1827.00 1070 20240319 -27.29 720 20241025 8.06 890 -12.58 20250213 763 1.97 20250311 1070 -27.29 20240319 720 8.06 20241025 0.86 N 002780 500 727 억 1199329 N N 22 N 00 N
11 20250311 150136 57 100.00 KOSPI 건설 N N N N N 775 -5 5 -0.64 97940437 126729 37.14 768 781 763 1014 546 780 772.83 0.82 0 -7618 796 788 779 771 762 783 766 727 234 500 570 1 1 145471745 1127 2.51 0.42 12 0.09 309.00 1827.00 1070 20240319 -27.57 720 20241025 7.64 890 -12.92 20250213 763 1.57 20250311 1070 -27.57 20240319 720 7.64 20241025 0.86 N 002780 500 727 억 1199329 N N 23 N 00 N
12 20250311 140135 57 100.00 KOSPI 건설 N N N N N 777 -3 5 -0.38 93139286 120535 35.32 768 781 763 1014 546 780 772.72 0.82 0 -7217 796 788 779 771 762 783 766 727 234 500 570 1 1 145471745 1130 2.51 0.43 12 0.08 309.00 1827.00 1070 20240319 -27.38 720 20241025 7.92 890 -12.70 20250213 763 1.83 20250311 1070 -27.38 20240319 720 7.92 20241025 0.86 N 002780 500 727 억 1199329 N N 23 N 00 N