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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,785,7,2,0.90,103737786,132423,105.70,778,786,775,1011,545,778,783.38,0.83,0,-26552,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1142,52.33,0.43,12,0.09,15.00,1830.00,1070,20240319,-26.64,720,20241025,9.03,890,-11.80,20250213,763,2.88,20250311,1070,-26.64,20240319,720,9.03,20241025,0.85,N,002780,500,727 억,,1210683,N,N,127,N,00,N
20250318,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,6,2,0.77,97632263,124615,99.47,778,786,775,1011,545,778,783.47,0.83,0,-23891,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1140,52.27,0.43,12,0.09,15.00,1830.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250318,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,3,2,0.39,91833450,117216,93.56,778,786,775,1011,545,778,783.45,0.83,0,-21550,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1136,52.07,0.43,12,0.08,15.00,1830.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250318,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,785,7,2,0.90,86259216,110091,87.88,778,786,775,1011,545,778,783.53,0.83,0,-19263,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1142,52.33,0.43,12,0.08,15.00,1830.00,1070,20240319,-26.64,720,20241025,9.03,890,-11.80,20250213,763,2.88,20250311,1070,-26.64,20240319,720,9.03,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250318,120136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,786,8,2,1.03,83661316,106774,85.23,778,786,775,1011,545,778,783.54,0.83,0,-18778,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1143,52.40,0.43,12,0.07,15.00,1830.00,1070,20240319,-26.54,720,20241025,9.17,890,-11.69,20250213,763,3.01,20250311,1070,-26.54,20240319,720,9.17,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250318,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,783,5,2,0.64,31810276,40707,32.49,778,785,775,1011,545,778,781.44,0.83,0,-15352,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1139,52.20,0.43,12,0.03,15.00,1830.00,1070,20240319,-26.82,720,20241025,8.75,890,-12.02,20250213,763,2.62,20250311,1070,-26.82,20240319,720,8.75,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250318,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,779,1,2,0.13,10919807,14020,11.19,778,781,775,1011,545,778,778.87,0.83,0,-7622,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1133,51.93,0.43,12,0.01,15.00,1830.00,1070,20240319,-27.20,720,20241025,8.19,890,-12.47,20250213,763,2.10,20250311,1070,-27.20,20240319,720,8.19,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250318,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,3,2,0.39,52949,68,0.05,778,781,778,1011,545,778,778.66,0.83,0,17,792,785,780,773,768,782,770,727,233,500,570,1,1,145471745,1136,52.07,0.43,12,0.00,15.00,1830.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.85,N,002780,500,727 억,,1210683,N,N,39,N,00,N
20250317,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,-6,5,-0.77,97582852,125269,175.45,787,787,775,1019,549,784,778.99,0.85,0,-19908,799,791,783,775,767,795,779,727,235,500,580,1,1,145471745,1132,2.52,0.43,12,0.09,309.00,1827.00,1070,20240319,-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,,1230592,N,N,39,N,00,N
20250317,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,779,-5,5,-0.64,89467333,114827,160.82,787,787,775,1019,549,784,779.15,0.85,0,-19294,799,791,783,775,767,795,779,727,235,500,580,1,1,145471745,1133,2.52,0.43,12,0.08,309.00,1827.00,1070,20240319,-27.20,720,20241025,8.19,890,-12.47,20250213,763,2.10,20250311,1070,-27.20,20240319,720,8.19,20241025,0.86,N,002780,500,727 억,,1230592,N,N,44,N,00,N
20250317,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,-4,5,-0.51,76001044,97491,136.54,787,787,775,1019,549,784,779.57,0.85,0,-20621,799,791,783,775,767,795,779,727,235,500,580,1,1,145471745,1135,2.52,0.43,12,0.07,309.00,1827.00,1070,20240319,-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,,1230592,N,N,44,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 20250318 160136 57 100.00 KOSPI 건설 N N N N N 785 7 2 0.90 103737786 132423 105.70 778 786 775 1011 545 778 783.38 0.83 0 -26552 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1142 52.33 0.43 12 0.09 15.00 1830.00 1070 20240319 -26.64 720 20241025 9.03 890 -11.80 20250213 763 2.88 20250311 1070 -26.64 20240319 720 9.03 20241025 0.85 N 002780 500 727 억 1210683 N N 127 N 00 N
3 20250318 150137 57 100.00 KOSPI 건설 N N N N N 784 6 2 0.77 97632263 124615 99.47 778 786 775 1011 545 778 783.47 0.83 0 -23891 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1140 52.27 0.43 12 0.09 15.00 1830.00 1070 20240319 -26.73 720 20241025 8.89 890 -11.91 20250213 763 2.75 20250311 1070 -26.73 20240319 720 8.89 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
4 20250318 140136 57 100.00 KOSPI 건설 N N N N N 781 3 2 0.39 91833450 117216 93.56 778 786 775 1011 545 778 783.45 0.83 0 -21550 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1136 52.07 0.43 12 0.08 15.00 1830.00 1070 20240319 -27.01 720 20241025 8.47 890 -12.25 20250213 763 2.36 20250311 1070 -27.01 20240319 720 8.47 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
5 20250318 130136 57 100.00 KOSPI 건설 N N N N N 785 7 2 0.90 86259216 110091 87.88 778 786 775 1011 545 778 783.53 0.83 0 -19263 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1142 52.33 0.43 12 0.08 15.00 1830.00 1070 20240319 -26.64 720 20241025 9.03 890 -11.80 20250213 763 2.88 20250311 1070 -26.64 20240319 720 9.03 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
6 20250318 120136 57 100.00 KOSPI 건설 N N N N N 786 8 2 1.03 83661316 106774 85.23 778 786 775 1011 545 778 783.54 0.83 0 -18778 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1143 52.40 0.43 12 0.07 15.00 1830.00 1070 20240319 -26.54 720 20241025 9.17 890 -11.69 20250213 763 3.01 20250311 1070 -26.54 20240319 720 9.17 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
7 20250318 110136 57 100.00 KOSPI 건설 N N N N N 783 5 2 0.64 31810276 40707 32.49 778 785 775 1011 545 778 781.44 0.83 0 -15352 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1139 52.20 0.43 12 0.03 15.00 1830.00 1070 20240319 -26.82 720 20241025 8.75 890 -12.02 20250213 763 2.62 20250311 1070 -26.82 20240319 720 8.75 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
8 20250318 100137 57 100.00 KOSPI 건설 N N N N N 779 1 2 0.13 10919807 14020 11.19 778 781 775 1011 545 778 778.87 0.83 0 -7622 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1133 51.93 0.43 12 0.01 15.00 1830.00 1070 20240319 -27.20 720 20241025 8.19 890 -12.47 20250213 763 2.10 20250311 1070 -27.20 20240319 720 8.19 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
9 20250318 090137 57 100.00 KOSPI 건설 N N N N N 781 3 2 0.39 52949 68 0.05 778 781 778 1011 545 778 778.66 0.83 0 17 792 785 780 773 768 782 770 727 233 500 570 1 1 145471745 1136 52.07 0.43 12 0.00 15.00 1830.00 1070 20240319 -27.01 720 20241025 8.47 890 -12.25 20250213 763 2.36 20250311 1070 -27.01 20240319 720 8.47 20241025 0.85 N 002780 500 727 억 1210683 N N 39 N 00 N
10 20250317 160137 57 100.00 KOSPI 건설 N N N N N 778 -6 5 -0.77 97582852 125269 175.45 787 787 775 1019 549 784 778.99 0.85 0 -19908 799 791 783 775 767 795 779 727 235 500 580 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 1230592 N N 39 N 00 N
11 20250317 150137 57 100.00 KOSPI 건설 N N N N N 779 -5 5 -0.64 89467333 114827 160.82 787 787 775 1019 549 784 779.15 0.85 0 -19294 799 791 783 775 767 795 779 727 235 500 580 1 1 145471745 1133 2.52 0.43 12 0.08 309.00 1827.00 1070 20240319 -27.20 720 20241025 8.19 890 -12.47 20250213 763 2.10 20250311 1070 -27.20 20240319 720 8.19 20241025 0.86 N 002780 500 727 억 1230592 N N 44 N 00 N
12 20250317 140136 57 100.00 KOSPI 건설 N N N N N 780 -4 5 -0.51 76001044 97491 136.54 787 787 775 1019 549 784 779.57 0.85 0 -20621 799 791 783 775 767 795 779 727 235 500 580 1 1 145471745 1135 2.52 0.43 12 0.07 309.00 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 1230592 N N 44 N 00 N