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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,842,-10,5,-1.17,157446550,186082,102.13,860,860,839,1107,597,852,846.11,0.81,0,-5657,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1225,2.72,0.46,12,0.13,309.00,1827.00,1149,20240226,-26.72,720,20241025,16.94,890,-5.39,20250213,769,9.49,20250131,1149,-26.72,20240226,720,16.94,20241025,0.88,N,002780,500,727 억,,1174398,N,N,76,N,00,N
20250221,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,847,-5,5,-0.59,142123402,167957,92.18,860,860,839,1107,597,852,846.19,0.81,0,3268,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1232,2.74,0.46,12,0.12,309.00,1827.00,1149,20240226,-26.28,720,20241025,17.64,890,-4.83,20250213,769,10.14,20250131,1149,-26.28,20240226,720,17.64,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250221,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,848,-4,5,-0.47,87784067,103469,56.79,860,860,841,1107,597,852,848.41,0.81,0,-8631,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1234,2.74,0.46,12,0.07,309.00,1827.00,1149,20240226,-26.20,720,20241025,17.78,890,-4.72,20250213,769,10.27,20250131,1149,-26.20,20240226,720,17.78,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250221,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,853,1,2,0.12,58459957,68909,37.82,860,860,841,1107,597,852,848.36,0.81,0,-5480,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1241,2.76,0.47,12,0.05,309.00,1827.00,1149,20240226,-25.76,720,20241025,18.47,890,-4.16,20250213,769,10.92,20250131,1149,-25.76,20240226,720,18.47,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250221,120138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,851,-1,5,-0.12,57672439,67984,37.31,860,860,841,1107,597,852,848.32,0.81,0,-5414,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1238,2.75,0.47,12,0.05,309.00,1827.00,1149,20240226,-25.94,720,20241025,18.19,890,-4.38,20250213,769,10.66,20250131,1149,-25.94,20240226,720,18.19,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250221,110138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,848,-4,5,-0.47,49313059,58162,31.92,860,860,841,1107,597,852,847.86,0.81,0,-3657,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1234,2.74,0.46,12,0.04,309.00,1827.00,1149,20240226,-26.20,720,20241025,17.78,890,-4.72,20250213,769,10.27,20250131,1149,-26.20,20240226,720,17.78,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250221,100138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,850,-2,5,-0.23,12463607,14674,8.05,860,860,843,1107,597,852,849.37,0.81,0,-4376,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1237,2.75,0.47,12,0.01,309.00,1827.00,1149,20240226,-26.02,720,20241025,18.06,890,-4.49,20250213,769,10.53,20250131,1149,-26.02,20240226,720,18.06,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250221,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,859,7,2,0.82,2184669,2542,1.40,860,860,850,1107,597,852,859.43,0.81,0,-281,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1250,2.78,0.47,12,0.00,309.00,1827.00,1149,20240226,-25.24,720,20241025,19.31,890,-3.48,20250213,769,11.70,20250131,1149,-25.24,20240226,720,19.31,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N
20250220,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,852,1,2,0.12,154794289,182151,87.33,851,860,843,1106,596,851,849.81,0.82,0,-16148,871,860,854,843,837,866,849,727,255,500,620,1,1,145471745,1239,2.76,0.47,12,0.13,309.00,1827.00,1149,20240226,-25.85,720,20241025,18.33,890,-4.27,20250213,769,10.79,20250131,1149,-25.85,20240226,720,18.33,20241025,0.88,N,002780,500,727 억,,1191016,N,N,48,N,00,N
20250220,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,852,1,2,0.12,149596082,176045,84.41,851,860,843,1106,596,851,849.76,0.82,0,-15345,871,860,854,843,837,866,849,727,255,500,620,1,1,145471745,1239,2.76,0.47,12,0.12,309.00,1827.00,1149,20240226,-25.85,720,20241025,18.33,890,-4.27,20250213,769,10.79,20250131,1149,-25.85,20240226,720,18.33,20241025,0.88,N,002780,500,727 억,,1191016,N,N,145,N,00,N
20250220,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,849,-2,5,-0.24,134069493,157833,75.67,851,860,843,1106,596,851,849.44,0.82,0,-15681,871,860,854,843,837,866,849,727,255,500,620,1,1,145471745,1235,2.75,0.46,12,0.11,309.00,1827.00,1149,20240226,-26.11,720,20241025,17.92,890,-4.61,20250213,769,10.40,20250131,1149,-26.11,20240226,720,17.92,20241025,0.88,N,002780,500,727 억,,1191016,N,N,145,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 20250221 160137 57 100.00 KOSPI 건설 N N N N N 842 -10 5 -1.17 157446550 186082 102.13 860 860 839 1107 597 852 846.11 0.81 0 -5657 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1225 2.72 0.46 12 0.13 309.00 1827.00 1149 20240226 -26.72 720 20241025 16.94 890 -5.39 20250213 769 9.49 20250131 1149 -26.72 20240226 720 16.94 20241025 0.88 N 002780 500 727 억 1174398 N N 76 N 00 N
3 20250221 150137 57 100.00 KOSPI 건설 N N N N N 847 -5 5 -0.59 142123402 167957 92.18 860 860 839 1107 597 852 846.19 0.81 0 3268 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1232 2.74 0.46 12 0.12 309.00 1827.00 1149 20240226 -26.28 720 20241025 17.64 890 -4.83 20250213 769 10.14 20250131 1149 -26.28 20240226 720 17.64 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
4 20250221 140137 57 100.00 KOSPI 건설 N N N N N 848 -4 5 -0.47 87784067 103469 56.79 860 860 841 1107 597 852 848.41 0.81 0 -8631 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1234 2.74 0.46 12 0.07 309.00 1827.00 1149 20240226 -26.20 720 20241025 17.78 890 -4.72 20250213 769 10.27 20250131 1149 -26.20 20240226 720 17.78 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
5 20250221 130137 57 100.00 KOSPI 건설 N N N N N 853 1 2 0.12 58459957 68909 37.82 860 860 841 1107 597 852 848.36 0.81 0 -5480 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1241 2.76 0.47 12 0.05 309.00 1827.00 1149 20240226 -25.76 720 20241025 18.47 890 -4.16 20250213 769 10.92 20250131 1149 -25.76 20240226 720 18.47 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
6 20250221 120138 57 100.00 KOSPI 건설 N N N N N 851 -1 5 -0.12 57672439 67984 37.31 860 860 841 1107 597 852 848.32 0.81 0 -5414 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1238 2.75 0.47 12 0.05 309.00 1827.00 1149 20240226 -25.94 720 20241025 18.19 890 -4.38 20250213 769 10.66 20250131 1149 -25.94 20240226 720 18.19 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
7 20250221 110138 57 100.00 KOSPI 건설 N N N N N 848 -4 5 -0.47 49313059 58162 31.92 860 860 841 1107 597 852 847.86 0.81 0 -3657 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1234 2.74 0.46 12 0.04 309.00 1827.00 1149 20240226 -26.20 720 20241025 17.78 890 -4.72 20250213 769 10.27 20250131 1149 -26.20 20240226 720 17.78 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
8 20250221 100138 57 100.00 KOSPI 건설 N N N N N 850 -2 5 -0.23 12463607 14674 8.05 860 860 843 1107 597 852 849.37 0.81 0 -4376 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1237 2.75 0.47 12 0.01 309.00 1827.00 1149 20240226 -26.02 720 20241025 18.06 890 -4.49 20250213 769 10.53 20250131 1149 -26.02 20240226 720 18.06 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
9 20250221 090137 57 100.00 KOSPI 건설 N N N N N 859 7 2 0.82 2184669 2542 1.40 860 860 850 1107 597 852 859.43 0.81 0 -281 868 859 851 842 834 864 847 727 255 500 630 1 1 145471745 1250 2.78 0.47 12 0.00 309.00 1827.00 1149 20240226 -25.24 720 20241025 19.31 890 -3.48 20250213 769 11.70 20250131 1149 -25.24 20240226 720 19.31 20241025 0.88 N 002780 500 727 억 1174398 N N 48 N 00 N
10 20250220 160137 57 100.00 KOSPI 건설 N N N N N 852 1 2 0.12 154794289 182151 87.33 851 860 843 1106 596 851 849.81 0.82 0 -16148 871 860 854 843 837 866 849 727 255 500 620 1 1 145471745 1239 2.76 0.47 12 0.13 309.00 1827.00 1149 20240226 -25.85 720 20241025 18.33 890 -4.27 20250213 769 10.79 20250131 1149 -25.85 20240226 720 18.33 20241025 0.88 N 002780 500 727 억 1191016 N N 48 N 00 N
11 20250220 150137 57 100.00 KOSPI 건설 N N N N N 852 1 2 0.12 149596082 176045 84.41 851 860 843 1106 596 851 849.76 0.82 0 -15345 871 860 854 843 837 866 849 727 255 500 620 1 1 145471745 1239 2.76 0.47 12 0.12 309.00 1827.00 1149 20240226 -25.85 720 20241025 18.33 890 -4.27 20250213 769 10.79 20250131 1149 -25.85 20240226 720 18.33 20241025 0.88 N 002780 500 727 억 1191016 N N 145 N 00 N
12 20250220 140137 57 100.00 KOSPI 건설 N N N N N 849 -2 5 -0.24 134069493 157833 75.67 851 860 843 1106 596 851 849.44 0.82 0 -15681 871 860 854 843 837 866 849 727 255 500 620 1 1 145471745 1235 2.75 0.46 12 0.11 309.00 1827.00 1149 20240226 -26.11 720 20241025 17.92 890 -4.61 20250213 769 10.40 20250131 1149 -26.11 20240226 720 17.92 20241025 0.88 N 002780 500 727 억 1191016 N N 145 N 00 N