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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,851,-6,5,-0.70,177036786,207354,95.08,848,865,848,1114,600,857,853.79,0.83,0,-30651,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1238,2.75,0.47,12,0.14,309.00,1827.00,1149,20240226,-25.94,720,20241025,18.19,890,-4.38,20250213,769,10.66,20250131,1149,-25.94,20240226,720,18.19,20241025,0.89,N,002780,500,727 억,,1203393,N,N,145,N,00,N
20250219,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,852,-5,5,-0.58,170978044,200235,91.81,848,865,848,1114,600,857,853.89,0.83,0,-26444,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1239,2.76,0.47,12,0.14,309.00,1827.00,1149,20240226,-25.85,720,20241025,18.33,890,-4.27,20250213,769,10.79,20250131,1149,-25.85,20240226,720,18.33,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250219,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,851,-6,5,-0.70,145443238,170209,78.04,848,865,848,1114,600,857,854.50,0.83,0,-14677,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1238,2.75,0.47,12,0.12,309.00,1827.00,1149,20240226,-25.94,720,20241025,18.19,890,-4.38,20250213,769,10.66,20250131,1149,-25.94,20240226,720,18.19,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250219,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,859,2,2,0.23,109751202,128388,58.87,848,865,848,1114,600,857,854.84,0.83,0,-17950,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1250,2.78,0.47,12,0.09,309.00,1827.00,1149,20240226,-25.24,720,20241025,19.31,890,-3.48,20250213,769,11.70,20250131,1149,-25.24,20240226,720,19.31,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250219,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,858,1,2,0.12,76079625,89013,40.81,848,865,848,1114,600,857,854.70,0.83,0,-9868,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1248,2.78,0.47,12,0.06,309.00,1827.00,1149,20240226,-25.33,720,20241025,19.17,890,-3.60,20250213,769,11.57,20250131,1149,-25.33,20240226,720,19.17,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250219,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,859,2,2,0.23,56314478,66053,30.29,848,865,848,1114,600,857,852.56,0.83,0,-1759,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1250,2.78,0.47,12,0.05,309.00,1827.00,1149,20240226,-25.24,720,20241025,19.31,890,-3.48,20250213,769,11.70,20250131,1149,-25.24,20240226,720,19.31,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250219,100136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,851,-6,5,-0.70,31311214,36805,16.88,848,860,848,1114,600,857,850.73,0.83,0,-1332,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1238,2.75,0.47,12,0.03,309.00,1827.00,1149,20240226,-25.94,720,20241025,18.19,890,-4.38,20250213,769,10.66,20250131,1149,-25.94,20240226,720,18.19,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250219,090136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,850,-7,5,-0.82,3697809,4360,2.00,848,850,848,1114,600,857,848.11,0.83,0,136,874,865,858,849,842,862,846,727,257,500,630,1,1,145471745,1237,2.75,0.47,12,0.00,309.00,1827.00,1149,20240226,-26.02,720,20241025,18.06,890,-4.49,20250213,769,10.53,20250131,1149,-26.02,20240226,720,18.06,20241025,0.89,N,002780,500,727 억,,1203393,N,N,0,N,00,N
20250218,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,857,-12,5,-1.38,185589044,216724,80.30,865,867,851,1129,609,869,856.34,0.85,0,-46979,888,878,862,852,836,870,844,727,260,500,640,1,1,145471745,1247,2.77,0.47,12,0.15,309.00,1827.00,1149,20240226,-25.41,720,20241025,19.03,890,-3.71,20250213,769,11.44,20250131,1149,-25.41,20240226,720,19.03,20241025,0.87,N,002780,500,727 억,,1243149,N,N,56,N,00,N
20250218,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,856,-13,5,-1.50,171834284,200636,74.34,865,867,851,1129,609,869,856.45,0.85,0,-41194,888,878,862,852,836,870,844,727,260,500,640,1,1,145471745,1245,2.77,0.47,12,0.14,309.00,1827.00,1149,20240226,-25.50,720,20241025,18.89,890,-3.82,20250213,769,11.31,20250131,1149,-25.50,20240226,720,18.89,20241025,0.87,N,002780,500,727 억,,1243149,N,N,56,N,00,N
20250218,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,855,-14,5,-1.61,154172091,179946,66.68,865,867,852,1129,609,869,856.77,0.85,0,-40442,888,878,862,852,836,870,844,727,260,500,640,1,1,145471745,1244,2.77,0.47,12,0.12,309.00,1827.00,1149,20240226,-25.59,720,20241025,18.75,890,-3.93,20250213,769,11.18,20250131,1149,-25.59,20240226,720,18.75,20241025,0.87,N,002780,500,727 억,,1243149,N,N,56,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 20250219 160136 57 100.00 KOSPI 건설 N N N N N 851 -6 5 -0.70 177036786 207354 95.08 848 865 848 1114 600 857 853.79 0.83 0 -30651 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1238 2.75 0.47 12 0.14 309.00 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 0.89 N 002780 500 727 억 1203393 N N 145 N 00 N
3 20250219 150137 57 100.00 KOSPI 건설 N N N N N 852 -5 5 -0.58 170978044 200235 91.81 848 865 848 1114 600 857 853.89 0.83 0 -26444 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1239 2.76 0.47 12 0.14 309.00 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 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
4 20250219 140136 57 100.00 KOSPI 건설 N N N N N 851 -6 5 -0.70 145443238 170209 78.04 848 865 848 1114 600 857 854.50 0.83 0 -14677 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1238 2.75 0.47 12 0.12 309.00 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 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
5 20250219 130136 57 100.00 KOSPI 건설 N N N N N 859 2 2 0.23 109751202 128388 58.87 848 865 848 1114 600 857 854.84 0.83 0 -17950 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1250 2.78 0.47 12 0.09 309.00 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 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
6 20250219 120137 57 100.00 KOSPI 건설 N N N N N 858 1 2 0.12 76079625 89013 40.81 848 865 848 1114 600 857 854.70 0.83 0 -9868 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1248 2.78 0.47 12 0.06 309.00 1827.00 1149 20240226 -25.33 720 20241025 19.17 890 -3.60 20250213 769 11.57 20250131 1149 -25.33 20240226 720 19.17 20241025 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
7 20250219 110137 57 100.00 KOSPI 건설 N N N N N 859 2 2 0.23 56314478 66053 30.29 848 865 848 1114 600 857 852.56 0.83 0 -1759 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1250 2.78 0.47 12 0.05 309.00 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 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
8 20250219 100136 57 100.00 KOSPI 건설 N N N N N 851 -6 5 -0.70 31311214 36805 16.88 848 860 848 1114 600 857 850.73 0.83 0 -1332 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1238 2.75 0.47 12 0.03 309.00 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 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
9 20250219 090136 57 100.00 KOSPI 건설 N N N N N 850 -7 5 -0.82 3697809 4360 2.00 848 850 848 1114 600 857 848.11 0.83 0 136 874 865 858 849 842 862 846 727 257 500 630 1 1 145471745 1237 2.75 0.47 12 0.00 309.00 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 0.89 N 002780 500 727 억 1203393 N N 0 N 00 N
10 20250218 160136 57 100.00 KOSPI 건설 N N N N N 857 -12 5 -1.38 185589044 216724 80.30 865 867 851 1129 609 869 856.34 0.85 0 -46979 888 878 862 852 836 870 844 727 260 500 640 1 1 145471745 1247 2.77 0.47 12 0.15 309.00 1827.00 1149 20240226 -25.41 720 20241025 19.03 890 -3.71 20250213 769 11.44 20250131 1149 -25.41 20240226 720 19.03 20241025 0.87 N 002780 500 727 억 1243149 N N 56 N 00 N
11 20250218 150136 57 100.00 KOSPI 건설 N N N N N 856 -13 5 -1.50 171834284 200636 74.34 865 867 851 1129 609 869 856.45 0.85 0 -41194 888 878 862 852 836 870 844 727 260 500 640 1 1 145471745 1245 2.77 0.47 12 0.14 309.00 1827.00 1149 20240226 -25.50 720 20241025 18.89 890 -3.82 20250213 769 11.31 20250131 1149 -25.50 20240226 720 18.89 20241025 0.87 N 002780 500 727 억 1243149 N N 56 N 00 N
12 20250218 140137 57 100.00 KOSPI 건설 N N N N N 855 -14 5 -1.61 154172091 179946 66.68 865 867 852 1129 609 869 856.77 0.85 0 -40442 888 878 862 852 836 870 844 727 260 500 640 1 1 145471745 1244 2.77 0.47 12 0.12 309.00 1827.00 1149 20240226 -25.59 720 20241025 18.75 890 -3.93 20250213 769 11.18 20250131 1149 -25.59 20240226 720 18.75 20241025 0.87 N 002780 500 727 억 1243149 N N 56 N 00 N