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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,781,3,2,0.39,74381885,95361,95.65,782,787,772,1011,545,778,780.00,0.82,0,-18534,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1136,2.53,0.43,12,0.07,309.00,1827.00,1070,20240319,-27.01,720,20241025,8.47,890,-12.25,20250213,763,2.36,20250311,1070,-27.01,20240319,720,8.47,20241025,0.88,N,002780,500,727 억,,1186864,N,N,419,N,00,N
20250313,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,784,6,2,0.77,66194286,84925,85.18,782,785,772,1011,545,778,779.44,0.82,0,-14341,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1140,2.54,0.43,12,0.06,309.00,1827.00,1070,20240319,-26.73,720,20241025,8.89,890,-11.91,20250213,763,2.75,20250311,1070,-26.73,20240319,720,8.89,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250313,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,782,4,2,0.51,59105034,75855,76.08,782,785,772,1011,545,778,779.18,0.82,0,-12636,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1138,2.53,0.43,12,0.05,309.00,1827.00,1070,20240319,-26.92,720,20241025,8.61,890,-12.13,20250213,763,2.49,20250311,1070,-26.92,20240319,720,8.61,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250313,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,0,3,0.00,48554176,62347,62.53,782,785,772,1011,545,778,778.77,0.82,0,-9773,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1132,2.52,0.43,12,0.04,309.00,1827.00,1070,20240319,-27.29,720,20241025,8.06,890,-12.58,20250213,763,1.97,20250311,1070,-27.29,20240319,720,8.06,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250313,120135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,0,3,0.00,43973422,56462,56.63,782,785,772,1011,545,778,778.81,0.82,0,-8817,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1132,2.52,0.43,12,0.04,309.00,1827.00,1070,20240319,-27.29,720,20241025,8.06,890,-12.58,20250213,763,1.97,20250311,1070,-27.29,20240319,720,8.06,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250313,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,779,1,2,0.13,29546595,37886,38.00,782,784,777,1011,545,778,779.88,0.82,0,-8109,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1133,2.52,0.43,12,0.03,309.00,1827.00,1070,20240319,-27.20,720,20241025,8.19,890,-12.47,20250213,763,2.10,20250311,1070,-27.20,20240319,720,8.19,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250313,100135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,777,-1,5,-0.13,18335762,23500,23.57,782,784,777,1011,545,778,780.25,0.82,0,-7088,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1130,2.51,0.43,12,0.02,309.00,1827.00,1070,20240319,-27.38,720,20241025,7.92,890,-12.70,20250213,763,1.83,20250311,1070,-27.38,20240319,720,7.92,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250313,090136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,782,4,2,0.51,682664,873,0.88,782,782,781,1011,545,778,781.97,0.82,0,-209,798,787,782,771,766,786,770,727,233,500,570,1,1,145471745,1138,2.53,0.43,12,0.00,309.00,1827.00,1070,20240319,-26.92,720,20241025,8.61,890,-12.13,20250213,763,2.49,20250311,1070,-26.92,20240319,720,8.61,20241025,0.88,N,002780,500,727 억,,1186864,N,N,169,N,00,N
20250312,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,0,3,0.00,77910179,99669,72.28,778,793,777,1011,545,778,781.69,0.81,0,3943,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1132,2.52,0.43,12,0.07,309.00,1827.00,1070,20240319,-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,,1180095,N,N,169,N,00,N
20250312,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,778,0,3,0.00,72601811,92846,67.33,778,793,778,1011,545,778,781.96,0.81,0,4453,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1132,2.52,0.43,12,0.06,309.00,1827.00,1070,20240319,-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,,1180095,N,N,22,N,00,N
20250312,140135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,2,2,0.26,65167908,83298,60.41,778,793,778,1011,545,778,782.35,0.81,0,7973,792,785,774,767,756,788,770,727,233,500,570,1,1,145471745,1135,2.52,0.43,12,0.06,309.00,1827.00,1070,20240319,-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,,1180095,N,N,22,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 20250313 160135 57 100.00 KOSPI 건설 N N N N N 781 3 2 0.39 74381885 95361 95.65 782 787 772 1011 545 778 780.00 0.82 0 -18534 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1136 2.53 0.43 12 0.07 309.00 1827.00 1070 20240319 -27.01 720 20241025 8.47 890 -12.25 20250213 763 2.36 20250311 1070 -27.01 20240319 720 8.47 20241025 0.88 N 002780 500 727 억 1186864 N N 419 N 00 N
3 20250313 150136 57 100.00 KOSPI 건설 N N N N N 784 6 2 0.77 66194286 84925 85.18 782 785 772 1011 545 778 779.44 0.82 0 -14341 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1140 2.54 0.43 12 0.06 309.00 1827.00 1070 20240319 -26.73 720 20241025 8.89 890 -11.91 20250213 763 2.75 20250311 1070 -26.73 20240319 720 8.89 20241025 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
4 20250313 140136 57 100.00 KOSPI 건설 N N N N N 782 4 2 0.51 59105034 75855 76.08 782 785 772 1011 545 778 779.18 0.82 0 -12636 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1138 2.53 0.43 12 0.05 309.00 1827.00 1070 20240319 -26.92 720 20241025 8.61 890 -12.13 20250213 763 2.49 20250311 1070 -26.92 20240319 720 8.61 20241025 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
5 20250313 130136 57 100.00 KOSPI 건설 N N N N N 778 0 3 0.00 48554176 62347 62.53 782 785 772 1011 545 778 778.77 0.82 0 -9773 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1132 2.52 0.43 12 0.04 309.00 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 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
6 20250313 120135 57 100.00 KOSPI 건설 N N N N N 778 0 3 0.00 43973422 56462 56.63 782 785 772 1011 545 778 778.81 0.82 0 -8817 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1132 2.52 0.43 12 0.04 309.00 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 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
7 20250313 110136 57 100.00 KOSPI 건설 N N N N N 779 1 2 0.13 29546595 37886 38.00 782 784 777 1011 545 778 779.88 0.82 0 -8109 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1133 2.52 0.43 12 0.03 309.00 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 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
8 20250313 100135 57 100.00 KOSPI 건설 N N N N N 777 -1 5 -0.13 18335762 23500 23.57 782 784 777 1011 545 778 780.25 0.82 0 -7088 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1130 2.51 0.43 12 0.02 309.00 1827.00 1070 20240319 -27.38 720 20241025 7.92 890 -12.70 20250213 763 1.83 20250311 1070 -27.38 20240319 720 7.92 20241025 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
9 20250313 090136 57 100.00 KOSPI 건설 N N N N N 782 4 2 0.51 682664 873 0.88 782 782 781 1011 545 778 781.97 0.82 0 -209 798 787 782 771 766 786 770 727 233 500 570 1 1 145471745 1138 2.53 0.43 12 0.00 309.00 1827.00 1070 20240319 -26.92 720 20241025 8.61 890 -12.13 20250213 763 2.49 20250311 1070 -26.92 20240319 720 8.61 20241025 0.88 N 002780 500 727 억 1186864 N N 169 N 00 N
10 20250312 160135 57 100.00 KOSPI 건설 N N N N N 778 0 3 0.00 77910179 99669 72.28 778 793 777 1011 545 778 781.69 0.81 0 3943 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1132 2.52 0.43 12 0.07 309.00 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 1180095 N N 169 N 00 N
11 20250312 150136 57 100.00 KOSPI 건설 N N N N N 778 0 3 0.00 72601811 92846 67.33 778 793 778 1011 545 778 781.96 0.81 0 4453 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1132 2.52 0.43 12 0.06 309.00 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 1180095 N N 22 N 00 N
12 20250312 140135 57 100.00 KOSPI 건설 N N N N N 780 2 2 0.26 65167908 83298 60.41 778 793 778 1011 545 778 782.35 0.81 0 7973 792 785 774 767 756 788 770 727 233 500 570 1 1 145471745 1135 2.52 0.43 12 0.06 309.00 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 1180095 N N 22 N 00 N