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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002780/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
20250228,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,811,-14,5,-1.70,217851686,267359,151.69,824,824,811,1072,578,825,814.83,0.82,0,-18593,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1180,2.62,0.44,12,0.18,309.00,1827.00,1149,20240226,-29.42,720,20241025,12.64,890,-8.88,20250213,769,5.46,20250131,1070,-24.21,20240319,720,12.64,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,813,-12,5,-1.45,213398782,261872,148.57,824,824,811,1072,578,825,814.90,0.82,0,-16033,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1183,2.63,0.44,12,0.18,309.00,1827.00,1149,20240226,-29.24,720,20241025,12.92,890,-8.65,20250213,769,5.72,20250131,1070,-24.02,20240319,720,12.92,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,813,-12,5,-1.45,191370660,234742,133.18,824,824,811,1072,578,825,815.24,0.82,0,-14777,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1183,2.63,0.44,12,0.16,309.00,1827.00,1149,20240226,-29.24,720,20241025,12.92,890,-8.65,20250213,769,5.72,20250131,1070,-24.02,20240319,720,12.92,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,130140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,815,-10,5,-1.21,180965034,221948,125.92,824,824,811,1072,578,825,815.35,0.82,0,-13783,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1186,2.64,0.45,12,0.15,309.00,1827.00,1149,20240226,-29.07,720,20241025,13.19,890,-8.43,20250213,769,5.98,20250131,1070,-23.83,20240319,720,13.19,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,813,-12,5,-1.45,157635771,193204,109.61,824,824,811,1072,578,825,815.90,0.82,0,-5120,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1183,2.63,0.44,12,0.13,309.00,1827.00,1149,20240226,-29.24,720,20241025,12.92,890,-8.65,20250213,769,5.72,20250131,1070,-24.02,20240319,720,12.92,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,110139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,815,-10,5,-1.21,118290502,144784,82.14,824,824,811,1072,578,825,817.01,0.82,0,-3364,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1186,2.64,0.45,12,0.10,309.00,1827.00,1149,20240226,-29.07,720,20241025,13.19,890,-8.43,20250213,769,5.98,20250131,1070,-23.83,20240319,720,13.19,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,817,-8,5,-0.97,82048607,100302,56.91,824,824,815,1072,578,825,818.02,0.82,0,-2956,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1189,2.64,0.45,12,0.07,309.00,1827.00,1149,20240226,-28.89,720,20241025,13.47,890,-8.20,20250213,769,6.24,20250131,1070,-23.64,20240319,720,13.47,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250228,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,822,-3,5,-0.36,7823676,9498,5.39,824,824,822,1072,578,825,823.72,0.82,0,-1573,844,834,827,817,810,831,814,727,247,500,610,1,1,145471745,1196,2.66,0.45,12,0.01,309.00,1827.00,1149,20240226,-28.46,720,20241025,14.17,890,-7.64,20250213,769,6.89,20250131,1070,-23.18,20240319,720,14.17,20241025,0.88,N,002780,500,727 억,,1189807,N,N,0,N,00,N
20250227,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,825,-5,5,-0.60,145477705,175999,61.90,829,837,820,1079,581,830,826.58,0.82,0,-1872,851,840,835,824,819,838,822,727,249,500,610,1,1,145471745,1200,2.67,0.45,12,0.12,309.00,1827.00,1149,20240226,-28.20,720,20241025,14.58,890,-7.30,20250213,769,7.28,20250131,1070,-22.90,20240319,720,14.58,20241025,0.87,N,002780,500,727 억,,1192143,N,N,89,N,00,N
20250227,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,829,-1,5,-0.12,139368155,168594,59.30,829,837,820,1079,581,830,826.65,0.82,0,42,851,840,835,824,819,838,822,727,249,500,610,1,1,145471745,1206,2.68,0.45,12,0.12,309.00,1827.00,1149,20240226,-27.85,720,20241025,15.14,890,-6.85,20250213,769,7.80,20250131,1070,-22.52,20240319,720,15.14,20241025,0.87,N,002780,500,727 억,,1192143,N,N,89,N,00,N
20250227,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,826,-4,5,-0.48,133175623,161110,56.66,829,837,820,1079,581,830,826.61,0.82,0,42,851,840,835,824,819,838,822,727,249,500,610,1,1,145471745,1202,2.67,0.45,12,0.11,309.00,1827.00,1149,20240226,-28.11,720,20241025,14.72,890,-7.19,20250213,769,7.41,20250131,1070,-22.80,20240319,720,14.72,20241025,0.87,N,002780,500,727 억,,1192143,N,N,89,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 20250228 160139 57 100.00 KOSPI 건설 N N N N N 811 -14 5 -1.70 217851686 267359 151.69 824 824 811 1072 578 825 814.83 0.82 0 -18593 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1180 2.62 0.44 12 0.18 309.00 1827.00 1149 20240226 -29.42 720 20241025 12.64 890 -8.88 20250213 769 5.46 20250131 1070 -24.21 20240319 720 12.64 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
3 20250228 150139 57 100.00 KOSPI 건설 N N N N N 813 -12 5 -1.45 213398782 261872 148.57 824 824 811 1072 578 825 814.90 0.82 0 -16033 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1183 2.63 0.44 12 0.18 309.00 1827.00 1149 20240226 -29.24 720 20241025 12.92 890 -8.65 20250213 769 5.72 20250131 1070 -24.02 20240319 720 12.92 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
4 20250228 140139 57 100.00 KOSPI 건설 N N N N N 813 -12 5 -1.45 191370660 234742 133.18 824 824 811 1072 578 825 815.24 0.82 0 -14777 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1183 2.63 0.44 12 0.16 309.00 1827.00 1149 20240226 -29.24 720 20241025 12.92 890 -8.65 20250213 769 5.72 20250131 1070 -24.02 20240319 720 12.92 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
5 20250228 130140 57 100.00 KOSPI 건설 N N N N N 815 -10 5 -1.21 180965034 221948 125.92 824 824 811 1072 578 825 815.35 0.82 0 -13783 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1186 2.64 0.45 12 0.15 309.00 1827.00 1149 20240226 -29.07 720 20241025 13.19 890 -8.43 20250213 769 5.98 20250131 1070 -23.83 20240319 720 13.19 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
6 20250228 120139 57 100.00 KOSPI 건설 N N N N N 813 -12 5 -1.45 157635771 193204 109.61 824 824 811 1072 578 825 815.90 0.82 0 -5120 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1183 2.63 0.44 12 0.13 309.00 1827.00 1149 20240226 -29.24 720 20241025 12.92 890 -8.65 20250213 769 5.72 20250131 1070 -24.02 20240319 720 12.92 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
7 20250228 110139 57 100.00 KOSPI 건설 N N N N N 815 -10 5 -1.21 118290502 144784 82.14 824 824 811 1072 578 825 817.01 0.82 0 -3364 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1186 2.64 0.45 12 0.10 309.00 1827.00 1149 20240226 -29.07 720 20241025 13.19 890 -8.43 20250213 769 5.98 20250131 1070 -23.83 20240319 720 13.19 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
8 20250228 100139 57 100.00 KOSPI 건설 N N N N N 817 -8 5 -0.97 82048607 100302 56.91 824 824 815 1072 578 825 818.02 0.82 0 -2956 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1189 2.64 0.45 12 0.07 309.00 1827.00 1149 20240226 -28.89 720 20241025 13.47 890 -8.20 20250213 769 6.24 20250131 1070 -23.64 20240319 720 13.47 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
9 20250228 090140 57 100.00 KOSPI 건설 N N N N N 822 -3 5 -0.36 7823676 9498 5.39 824 824 822 1072 578 825 823.72 0.82 0 -1573 844 834 827 817 810 831 814 727 247 500 610 1 1 145471745 1196 2.66 0.45 12 0.01 309.00 1827.00 1149 20240226 -28.46 720 20241025 14.17 890 -7.64 20250213 769 6.89 20250131 1070 -23.18 20240319 720 14.17 20241025 0.88 N 002780 500 727 억 1189807 N N 0 N 00 N
10 20250227 160138 57 100.00 KOSPI 건설 N N N N N 825 -5 5 -0.60 145477705 175999 61.90 829 837 820 1079 581 830 826.58 0.82 0 -1872 851 840 835 824 819 838 822 727 249 500 610 1 1 145471745 1200 2.67 0.45 12 0.12 309.00 1827.00 1149 20240226 -28.20 720 20241025 14.58 890 -7.30 20250213 769 7.28 20250131 1070 -22.90 20240319 720 14.58 20241025 0.87 N 002780 500 727 억 1192143 N N 89 N 00 N
11 20250227 150139 57 100.00 KOSPI 건설 N N N N N 829 -1 5 -0.12 139368155 168594 59.30 829 837 820 1079 581 830 826.65 0.82 0 42 851 840 835 824 819 838 822 727 249 500 610 1 1 145471745 1206 2.68 0.45 12 0.12 309.00 1827.00 1149 20240226 -27.85 720 20241025 15.14 890 -6.85 20250213 769 7.80 20250131 1070 -22.52 20240319 720 15.14 20241025 0.87 N 002780 500 727 억 1192143 N N 89 N 00 N
12 20250227 140139 57 100.00 KOSPI 건설 N N N N N 826 -4 5 -0.48 133175623 161110 56.66 829 837 820 1079 581 830 826.61 0.82 0 42 851 840 835 824 819 838 822 727 249 500 610 1 1 145471745 1202 2.67 0.45 12 0.11 309.00 1827.00 1149 20240226 -28.11 720 20241025 14.72 890 -7.19 20250213 769 7.41 20250131 1070 -22.80 20240319 720 14.72 20241025 0.87 N 002780 500 727 억 1192143 N N 89 N 00 N