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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002780/price/prices-20241101.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
20241121,160134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,827,30,2,3.76,184280381,228949,89.21,807,827,770,1036,558,797,804.87,0.61,0,23832,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1203,2.68,0.45,12,0.16,309.00,1827.00,1259,20231129,-34.31,720,20241025,14.86,1162,-28.83,20240102,720,14.86,20241025,1259,-34.31,20231129,720,14.86,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,150137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,811,14,2,1.76,165116828,205576,80.10,807,817,770,1036,558,797,803.19,0.61,0,18254,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1180,2.62,0.44,12,0.14,309.00,1827.00,1259,20231129,-35.58,720,20241025,12.64,1162,-30.21,20240102,720,12.64,20241025,1259,-35.58,20231129,720,12.64,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,140137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,809,12,2,1.51,122908361,153454,59.79,807,814,770,1036,558,797,800.95,0.61,0,-5116,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1177,2.62,0.44,12,0.11,309.00,1827.00,1259,20231129,-35.74,720,20241025,12.36,1162,-30.38,20240102,720,12.36,20241025,1259,-35.74,20231129,720,12.36,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,130137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,792,-5,5,-0.63,61263058,76646,29.87,807,814,770,1036,558,797,799.30,0.61,0,-20557,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1152,2.56,0.43,12,0.05,309.00,1827.00,1259,20231129,-37.09,720,20241025,10.00,1162,-31.84,20240102,720,10.00,20241025,1259,-37.09,20231129,720,10.00,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,120135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,795,-2,5,-0.25,54120048,67620,26.35,807,814,770,1036,558,797,800.36,0.61,0,-20190,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1157,2.57,0.44,12,0.05,309.00,1827.00,1259,20231129,-36.85,720,20241025,10.42,1162,-31.58,20240102,720,10.42,20241025,1259,-36.85,20231129,720,10.42,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,110135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,800,3,2,0.38,48142059,60112,23.42,807,814,770,1036,558,797,800.87,0.61,0,-18493,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1164,2.59,0.44,12,0.04,309.00,1827.00,1259,20231129,-36.46,720,20241025,11.11,1162,-31.15,20240102,720,11.11,20241025,1259,-36.46,20231129,720,11.11,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,100136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,796,-1,5,-0.13,43284987,54008,21.04,807,814,770,1036,558,797,801.46,0.61,0,-19845,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1158,2.58,0.44,12,0.04,309.00,1827.00,1259,20231129,-36.78,720,20241025,10.56,1162,-31.50,20240102,720,10.56,20241025,1259,-36.78,20231129,720,10.56,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241121,090136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,810,13,2,1.63,10051757,12453,4.85,807,810,807,1036,558,797,807.18,0.61,0,-5735,830,813,802,785,774,808,780,727,239,500,580,1,1,145471745,1178,2.62,0.44,12,0.01,309.00,1827.00,1259,20231129,-35.66,720,20241025,12.50,1162,-30.29,20240102,720,12.50,20241025,1259,-35.66,20231129,720,12.50,20241025,1.01,N,002780,500,727 억,,884824,N,N,21,N,00,N
20241120,160135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,797,-15,5,-1.85,204176697,256229,139.08,819,819,791,1055,569,812,796.85,0.67,0,-85116,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1159,2.58,0.44,12,0.18,309.00,1827.00,1259,20231129,-36.70,720,20241025,10.69,1162,-31.41,20240102,720,10.69,20241025,1259,-36.70,20231129,720,10.69,20241025,1.01,N,002780,500,727 억,,969396,N,N,21,N,00,N
20241120,150136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,791,-21,5,-2.59,198362415,248897,135.10,819,819,791,1055,569,812,796.97,0.67,0,-84475,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1151,2.56,0.43,12,0.17,309.00,1827.00,1259,20231129,-37.17,720,20241025,9.86,1162,-31.93,20240102,720,9.86,20241025,1259,-37.17,20231129,720,9.86,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N
20241120,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,797,-15,5,-1.85,130249505,162981,88.47,819,819,791,1055,569,812,799.17,0.67,0,-87084,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1159,2.58,0.44,12,0.11,309.00,1827.00,1259,20231129,-36.70,720,20241025,10.69,1162,-31.41,20240102,720,10.69,20241025,1259,-36.70,20231129,720,10.69,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,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 20241121 160134 57 100.00 KOSPI 건설업 N N N N N 827 30 2 3.76 184280381 228949 89.21 807 827 770 1036 558 797 804.87 0.61 0 23832 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1203 2.68 0.45 12 0.16 309.00 1827.00 1259 20231129 -34.31 720 20241025 14.86 1162 -28.83 20240102 720 14.86 20241025 1259 -34.31 20231129 720 14.86 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
3 20241121 150137 57 100.00 KOSPI 건설업 N N N N N 811 14 2 1.76 165116828 205576 80.10 807 817 770 1036 558 797 803.19 0.61 0 18254 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1180 2.62 0.44 12 0.14 309.00 1827.00 1259 20231129 -35.58 720 20241025 12.64 1162 -30.21 20240102 720 12.64 20241025 1259 -35.58 20231129 720 12.64 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
4 20241121 140137 57 100.00 KOSPI 건설업 N N N N N 809 12 2 1.51 122908361 153454 59.79 807 814 770 1036 558 797 800.95 0.61 0 -5116 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1177 2.62 0.44 12 0.11 309.00 1827.00 1259 20231129 -35.74 720 20241025 12.36 1162 -30.38 20240102 720 12.36 20241025 1259 -35.74 20231129 720 12.36 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
5 20241121 130137 57 100.00 KOSPI 건설업 N N N N N 792 -5 5 -0.63 61263058 76646 29.87 807 814 770 1036 558 797 799.30 0.61 0 -20557 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1152 2.56 0.43 12 0.05 309.00 1827.00 1259 20231129 -37.09 720 20241025 10.00 1162 -31.84 20240102 720 10.00 20241025 1259 -37.09 20231129 720 10.00 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
6 20241121 120135 57 100.00 KOSPI 건설업 N N N N N 795 -2 5 -0.25 54120048 67620 26.35 807 814 770 1036 558 797 800.36 0.61 0 -20190 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1157 2.57 0.44 12 0.05 309.00 1827.00 1259 20231129 -36.85 720 20241025 10.42 1162 -31.58 20240102 720 10.42 20241025 1259 -36.85 20231129 720 10.42 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
7 20241121 110135 57 100.00 KOSPI 건설업 N N N N N 800 3 2 0.38 48142059 60112 23.42 807 814 770 1036 558 797 800.87 0.61 0 -18493 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1164 2.59 0.44 12 0.04 309.00 1827.00 1259 20231129 -36.46 720 20241025 11.11 1162 -31.15 20240102 720 11.11 20241025 1259 -36.46 20231129 720 11.11 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
8 20241121 100136 57 100.00 KOSPI 건설업 N N N N N 796 -1 5 -0.13 43284987 54008 21.04 807 814 770 1036 558 797 801.46 0.61 0 -19845 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1158 2.58 0.44 12 0.04 309.00 1827.00 1259 20231129 -36.78 720 20241025 10.56 1162 -31.50 20240102 720 10.56 20241025 1259 -36.78 20231129 720 10.56 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
9 20241121 090136 57 100.00 KOSPI 건설업 N N N N N 810 13 2 1.63 10051757 12453 4.85 807 810 807 1036 558 797 807.18 0.61 0 -5735 830 813 802 785 774 808 780 727 239 500 580 1 1 145471745 1178 2.62 0.44 12 0.01 309.00 1827.00 1259 20231129 -35.66 720 20241025 12.50 1162 -30.29 20240102 720 12.50 20241025 1259 -35.66 20231129 720 12.50 20241025 1.01 N 002780 500 727 억 884824 N N 21 N 00 N
10 20241120 160135 57 100.00 KOSPI 건설업 N N N N N 797 -15 5 -1.85 204176697 256229 139.08 819 819 791 1055 569 812 796.85 0.67 0 -85116 830 821 814 805 798 820 804 727 243 500 600 1 1 145471745 1159 2.58 0.44 12 0.18 309.00 1827.00 1259 20231129 -36.70 720 20241025 10.69 1162 -31.41 20240102 720 10.69 20241025 1259 -36.70 20231129 720 10.69 20241025 1.01 N 002780 500 727 억 969396 N N 21 N 00 N
11 20241120 150136 57 100.00 KOSPI 건설업 N N N N N 791 -21 5 -2.59 198362415 248897 135.10 819 819 791 1055 569 812 796.97 0.67 0 -84475 830 821 814 805 798 820 804 727 243 500 600 1 1 145471745 1151 2.56 0.43 12 0.17 309.00 1827.00 1259 20231129 -37.17 720 20241025 9.86 1162 -31.93 20240102 720 9.86 20241025 1259 -37.17 20231129 720 9.86 20241025 1.01 N 002780 500 727 억 969396 N N 0 N 00 N
12 20241120 140138 57 100.00 KOSPI 건설업 N N N N N 797 -15 5 -1.85 130249505 162981 88.47 819 819 791 1055 569 812 799.17 0.67 0 -87084 830 821 814 805 798 820 804 727 243 500 600 1 1 145471745 1159 2.58 0.44 12 0.11 309.00 1827.00 1259 20231129 -36.70 720 20241025 10.69 1162 -31.41 20240102 720 10.69 20241025 1259 -36.70 20231129 720 10.69 20241025 1.01 N 002780 500 727 억 969396 N N 0 N 00 N