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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,797,-2,5,-0.25,166148649,208810,55.53,795,803,792,1038,560,799,795.69,0.82,0,6199,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1159,2.58,0.44,12,0.14,309.00,1827.00,1149,20240226,-30.64,720,20241025,10.69,890,-10.45,20250213,769,3.64,20250131,1070,-25.51,20240319,720,10.69,20241025,0.88,N,002780,500,727 억,,1196092,N,N,9,N,00,N
20250306,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,794,-5,5,-0.63,155612377,195529,52.00,795,803,792,1038,560,799,795.85,0.82,0,12728,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1155,2.57,0.43,12,0.13,309.00,1827.00,1149,20240226,-30.90,720,20241025,10.28,890,-10.79,20250213,769,3.25,20250131,1070,-25.79,20240319,720,10.28,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250306,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,795,-4,5,-0.50,123548207,155120,41.25,795,803,792,1038,560,799,796.47,0.82,0,13330,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1157,2.57,0.44,12,0.11,309.00,1827.00,1149,20240226,-30.81,720,20241025,10.42,890,-10.67,20250213,769,3.38,20250131,1070,-25.70,20240319,720,10.42,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250306,130134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,796,-3,5,-0.38,118010352,148154,39.40,795,803,792,1038,560,799,796.54,0.82,0,15025,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1158,2.58,0.44,12,0.10,309.00,1827.00,1149,20240226,-30.72,720,20241025,10.56,890,-10.56,20250213,769,3.51,20250131,1070,-25.61,20240319,720,10.56,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250306,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,795,-4,5,-0.50,116515958,146276,38.90,795,803,792,1038,560,799,796.55,0.82,0,15208,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1157,2.57,0.44,12,0.10,309.00,1827.00,1149,20240226,-30.81,720,20241025,10.42,890,-10.67,20250213,769,3.38,20250131,1070,-25.70,20240319,720,10.42,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250306,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,800,1,2,0.13,86565044,108663,28.90,795,803,792,1038,560,799,796.64,0.82,0,6096,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1164,2.59,0.44,12,0.07,309.00,1827.00,1149,20240226,-30.37,720,20241025,11.11,890,-10.11,20250213,769,4.03,20250131,1070,-25.23,20240319,720,11.11,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250306,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,795,-4,5,-0.50,73576802,92374,24.57,795,803,792,1038,560,799,796.51,0.82,0,6601,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1157,2.57,0.44,12,0.06,309.00,1827.00,1149,20240226,-30.81,720,20241025,10.42,890,-10.67,20250213,769,3.38,20250131,1070,-25.70,20240319,720,10.42,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250306,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,800,1,2,0.13,3464455,4354,1.16,795,800,795,1038,560,799,795.69,0.82,0,554,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1164,2.59,0.44,12,0.00,309.00,1827.00,1149,20240226,-30.37,720,20241025,11.11,890,-10.11,20250213,769,4.03,20250131,1070,-25.23,20240319,720,11.11,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N
20250305,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,799,8,2,1.01,297411805,375920,108.67,784,804,780,1028,554,791,791.16,0.75,0,36174,818,804,797,783,776,801,780,727,237,500,580,1,1,145471745,1162,2.59,0.44,12,0.26,309.00,1827.00,1149,20240226,-30.46,720,20241025,10.97,890,-10.22,20250213,769,3.90,20250131,1070,-25.33,20240319,720,10.97,20241025,0.87,N,002780,500,727 억,,1096491,N,N,69,N,00,N
20250305,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,799,8,2,1.01,291934211,369047,106.69,784,804,780,1028,554,791,791.05,0.75,0,38247,818,804,797,783,776,801,780,727,237,500,580,1,1,145471745,1162,2.59,0.44,12,0.25,309.00,1827.00,1149,20240226,-30.46,720,20241025,10.97,890,-10.22,20250213,769,3.90,20250131,1070,-25.33,20240319,720,10.97,20241025,0.87,N,002780,500,727 억,,1096491,N,N,62,N,00,N
20250305,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,796,5,2,0.63,276976661,350250,101.25,784,804,780,1028,554,791,790.80,0.75,0,33841,818,804,797,783,776,801,780,727,237,500,580,1,1,145471745,1158,2.58,0.44,12,0.24,309.00,1827.00,1149,20240226,-30.72,720,20241025,10.56,890,-10.56,20250213,769,3.51,20250131,1070,-25.61,20240319,720,10.56,20241025,0.87,N,002780,500,727 억,,1096491,N,N,62,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 20250306 160134 57 100.00 KOSPI 건설 N N N N N 797 -2 5 -0.25 166148649 208810 55.53 795 803 792 1038 560 799 795.69 0.82 0 6199 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1159 2.58 0.44 12 0.14 309.00 1827.00 1149 20240226 -30.64 720 20241025 10.69 890 -10.45 20250213 769 3.64 20250131 1070 -25.51 20240319 720 10.69 20241025 0.88 N 002780 500 727 억 1196092 N N 9 N 00 N
3 20250306 150134 57 100.00 KOSPI 건설 N N N N N 794 -5 5 -0.63 155612377 195529 52.00 795 803 792 1038 560 799 795.85 0.82 0 12728 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1155 2.57 0.43 12 0.13 309.00 1827.00 1149 20240226 -30.90 720 20241025 10.28 890 -10.79 20250213 769 3.25 20250131 1070 -25.79 20240319 720 10.28 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
4 20250306 140134 57 100.00 KOSPI 건설 N N N N N 795 -4 5 -0.50 123548207 155120 41.25 795 803 792 1038 560 799 796.47 0.82 0 13330 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1157 2.57 0.44 12 0.11 309.00 1827.00 1149 20240226 -30.81 720 20241025 10.42 890 -10.67 20250213 769 3.38 20250131 1070 -25.70 20240319 720 10.42 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
5 20250306 130134 57 100.00 KOSPI 건설 N N N N N 796 -3 5 -0.38 118010352 148154 39.40 795 803 792 1038 560 799 796.54 0.82 0 15025 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1158 2.58 0.44 12 0.10 309.00 1827.00 1149 20240226 -30.72 720 20241025 10.56 890 -10.56 20250213 769 3.51 20250131 1070 -25.61 20240319 720 10.56 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
6 20250306 120134 57 100.00 KOSPI 건설 N N N N N 795 -4 5 -0.50 116515958 146276 38.90 795 803 792 1038 560 799 796.55 0.82 0 15208 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1157 2.57 0.44 12 0.10 309.00 1827.00 1149 20240226 -30.81 720 20241025 10.42 890 -10.67 20250213 769 3.38 20250131 1070 -25.70 20240319 720 10.42 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
7 20250306 110134 57 100.00 KOSPI 건설 N N N N N 800 1 2 0.13 86565044 108663 28.90 795 803 792 1038 560 799 796.64 0.82 0 6096 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1164 2.59 0.44 12 0.07 309.00 1827.00 1149 20240226 -30.37 720 20241025 11.11 890 -10.11 20250213 769 4.03 20250131 1070 -25.23 20240319 720 11.11 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
8 20250306 100134 57 100.00 KOSPI 건설 N N N N N 795 -4 5 -0.50 73576802 92374 24.57 795 803 792 1038 560 799 796.51 0.82 0 6601 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1157 2.57 0.44 12 0.06 309.00 1827.00 1149 20240226 -30.81 720 20241025 10.42 890 -10.67 20250213 769 3.38 20250131 1070 -25.70 20240319 720 10.42 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
9 20250306 090134 57 100.00 KOSPI 건설 N N N N N 800 1 2 0.13 3464455 4354 1.16 795 800 795 1038 560 799 795.69 0.82 0 554 818 808 794 784 770 813 789 727 239 500 590 1 1 145471745 1164 2.59 0.44 12 0.00 309.00 1827.00 1149 20240226 -30.37 720 20241025 11.11 890 -10.11 20250213 769 4.03 20250131 1070 -25.23 20240319 720 11.11 20241025 0.88 N 002780 500 727 억 1196092 N N 69 N 00 N
10 20250305 160133 57 100.00 KOSPI 건설 N N N N N 799 8 2 1.01 297411805 375920 108.67 784 804 780 1028 554 791 791.16 0.75 0 36174 818 804 797 783 776 801 780 727 237 500 580 1 1 145471745 1162 2.59 0.44 12 0.26 309.00 1827.00 1149 20240226 -30.46 720 20241025 10.97 890 -10.22 20250213 769 3.90 20250131 1070 -25.33 20240319 720 10.97 20241025 0.87 N 002780 500 727 억 1096491 N N 69 N 00 N
11 20250305 150134 57 100.00 KOSPI 건설 N N N N N 799 8 2 1.01 291934211 369047 106.69 784 804 780 1028 554 791 791.05 0.75 0 38247 818 804 797 783 776 801 780 727 237 500 580 1 1 145471745 1162 2.59 0.44 12 0.25 309.00 1827.00 1149 20240226 -30.46 720 20241025 10.97 890 -10.22 20250213 769 3.90 20250131 1070 -25.33 20240319 720 10.97 20241025 0.87 N 002780 500 727 억 1096491 N N 62 N 00 N
12 20250305 140133 57 100.00 KOSPI 건설 N N N N N 796 5 2 0.63 276976661 350250 101.25 784 804 780 1028 554 791 790.80 0.75 0 33841 818 804 797 783 776 801 780 727 237 500 580 1 1 145471745 1158 2.58 0.44 12 0.24 309.00 1827.00 1149 20240226 -30.72 720 20241025 10.56 890 -10.56 20250213 769 3.51 20250131 1070 -25.61 20240319 720 10.56 20241025 0.87 N 002780 500 727 억 1096491 N N 62 N 00 N