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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002780/price/prices-20250401.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
20250407,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,767,-26,5,-3.28,621504901,802101,51.60,790,791,730,1030,556,793,774.85,1.10,0,8749,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1116,51.13,0.42,12,0.55,15.00,1830.00,1009,20240326,-23.98,708,20250331,8.33,890,-13.82,20250213,708,8.33,20250331,1009,-23.98,20240626,708,8.33,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,6484,N,00,N
20250407,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,773,-20,5,-2.52,600052125,774203,49.80,790,791,730,1030,556,793,775.06,1.10,0,9312,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1124,51.53,0.42,12,0.53,15.00,1830.00,1009,20240326,-23.39,708,20250331,9.18,890,-13.15,20250213,708,9.18,20250331,1009,-23.39,20240626,708,9.18,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250407,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,770,-23,5,-2.90,566212625,730621,47.00,790,791,730,1030,556,793,774.97,1.10,0,10948,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1120,51.33,0.42,12,0.50,15.00,1830.00,1009,20240326,-23.69,708,20250331,8.76,890,-13.48,20250213,708,8.76,20250331,1009,-23.69,20240626,708,8.76,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250407,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,777,-16,5,-2.02,507136834,653995,42.07,790,791,730,1030,556,793,775.44,1.10,0,8889,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1130,51.80,0.42,12,0.45,15.00,1830.00,1009,20240326,-22.99,708,20250331,9.75,890,-12.70,20250213,708,9.75,20250331,1009,-22.99,20240626,708,9.75,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250407,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,-13,5,-1.64,436393109,563329,36.24,790,791,730,1030,556,793,774.67,1.10,0,5912,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1135,52.00,0.43,12,0.39,15.00,1830.00,1009,20240326,-22.70,708,20250331,10.17,890,-12.36,20250213,708,10.17,20250331,1009,-22.70,20240626,708,10.17,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250407,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,782,-11,5,-1.39,294468750,380045,24.45,790,791,730,1030,556,793,774.83,1.10,0,29755,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1138,52.13,0.43,12,0.26,15.00,1830.00,1009,20240326,-22.50,708,20250331,10.45,890,-12.13,20250213,708,10.45,20250331,1009,-22.50,20240626,708,10.45,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250407,100132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,780,-13,5,-1.64,221431528,286368,18.42,790,791,730,1030,556,793,773.24,1.10,0,4416,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1135,52.00,0.43,12,0.20,15.00,1830.00,1009,20240326,-22.70,708,20250331,10.17,890,-12.36,20250213,708,10.17,20250331,1009,-22.70,20240626,708,10.17,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250407,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,791,-2,5,-0.25,18009758,22924,1.47,790,791,761,1030,556,793,785.63,1.10,0,-4349,857,825,773,741,689,841,757,727,237,500,580,1,1,145471745,1151,52.73,0.43,12,0.02,15.00,1830.00,1009,20240326,-21.61,708,20250331,11.72,890,-11.12,20250213,708,11.72,20250331,1009,-21.61,20240626,708,11.72,20250331,0.99,Y,002780,500,727 억,,1596054,N,N,9511,N,00,N
20250404,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,793,59,2,8.04,1202619668,1549583,501.58,728,805,721,954,514,734,776.09,1.10,0,-790,758,745,737,724,716,752,731,727,220,500,540,1,1,145471745,1154,52.87,0.43,12,1.07,15.00,1830.00,1012,20240325,-21.64,708,20250331,12.01,890,-10.90,20250213,708,12.01,20250331,1009,-21.41,20240626,708,12.01,20250331,0.98,Y,002780,500,727 억,,1598250,N,N,9511,N,00,N
20250404,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,787,53,2,7.22,1177188501,1517391,491.16,728,805,721,954,514,734,775.80,1.10,0,-2837,758,745,737,724,716,752,731,727,220,500,540,1,1,145471745,1145,52.47,0.43,12,1.04,15.00,1830.00,1012,20240325,-22.23,708,20250331,11.16,890,-11.57,20250213,708,11.16,20250331,1009,-22.00,20240626,708,11.16,20250331,0.98,Y,002780,500,727 억,,1598250,N,N,0,N,00,N
20250404,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,775,41,2,5.59,1130621118,1457742,471.85,728,805,721,954,514,734,775.60,1.10,0,-10415,758,745,737,724,716,752,731,727,220,500,540,1,1,145471745,1127,51.67,0.42,12,1.00,15.00,1830.00,1012,20240325,-23.42,708,20250331,9.46,890,-12.92,20250213,708,9.46,20250331,1009,-23.19,20240626,708,9.46,20250331,0.98,Y,002780,500,727 억,,1598250,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 20250407 160132 57 100.00 KOSPI 건설 N N N N N 767 -26 5 -3.28 621504901 802101 51.60 790 791 730 1030 556 793 774.85 1.10 0 8749 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1116 51.13 0.42 12 0.55 15.00 1830.00 1009 20240326 -23.98 708 20250331 8.33 890 -13.82 20250213 708 8.33 20250331 1009 -23.98 20240626 708 8.33 20250331 0.99 Y 002780 500 727 억 1596054 N N 6484 N 00 N
3 20250407 150133 57 100.00 KOSPI 건설 N N N N N 773 -20 5 -2.52 600052125 774203 49.80 790 791 730 1030 556 793 775.06 1.10 0 9312 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1124 51.53 0.42 12 0.53 15.00 1830.00 1009 20240326 -23.39 708 20250331 9.18 890 -13.15 20250213 708 9.18 20250331 1009 -23.39 20240626 708 9.18 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
4 20250407 140133 57 100.00 KOSPI 건설 N N N N N 770 -23 5 -2.90 566212625 730621 47.00 790 791 730 1030 556 793 774.97 1.10 0 10948 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1120 51.33 0.42 12 0.50 15.00 1830.00 1009 20240326 -23.69 708 20250331 8.76 890 -13.48 20250213 708 8.76 20250331 1009 -23.69 20240626 708 8.76 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
5 20250407 130133 57 100.00 KOSPI 건설 N N N N N 777 -16 5 -2.02 507136834 653995 42.07 790 791 730 1030 556 793 775.44 1.10 0 8889 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1130 51.80 0.42 12 0.45 15.00 1830.00 1009 20240326 -22.99 708 20250331 9.75 890 -12.70 20250213 708 9.75 20250331 1009 -22.99 20240626 708 9.75 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
6 20250407 120132 57 100.00 KOSPI 건설 N N N N N 780 -13 5 -1.64 436393109 563329 36.24 790 791 730 1030 556 793 774.67 1.10 0 5912 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1135 52.00 0.43 12 0.39 15.00 1830.00 1009 20240326 -22.70 708 20250331 10.17 890 -12.36 20250213 708 10.17 20250331 1009 -22.70 20240626 708 10.17 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
7 20250407 110132 57 100.00 KOSPI 건설 N N N N N 782 -11 5 -1.39 294468750 380045 24.45 790 791 730 1030 556 793 774.83 1.10 0 29755 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1138 52.13 0.43 12 0.26 15.00 1830.00 1009 20240326 -22.50 708 20250331 10.45 890 -12.13 20250213 708 10.45 20250331 1009 -22.50 20240626 708 10.45 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
8 20250407 100132 57 100.00 KOSPI 건설 N N N N N 780 -13 5 -1.64 221431528 286368 18.42 790 791 730 1030 556 793 773.24 1.10 0 4416 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1135 52.00 0.43 12 0.20 15.00 1830.00 1009 20240326 -22.70 708 20250331 10.17 890 -12.36 20250213 708 10.17 20250331 1009 -22.70 20240626 708 10.17 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
9 20250407 090132 57 100.00 KOSPI 건설 N N N N N 791 -2 5 -0.25 18009758 22924 1.47 790 791 761 1030 556 793 785.63 1.10 0 -4349 857 825 773 741 689 841 757 727 237 500 580 1 1 145471745 1151 52.73 0.43 12 0.02 15.00 1830.00 1009 20240326 -21.61 708 20250331 11.72 890 -11.12 20250213 708 11.72 20250331 1009 -21.61 20240626 708 11.72 20250331 0.99 Y 002780 500 727 억 1596054 N N 9511 N 00 N
10 20250404 160133 57 100.00 KOSPI 건설 N N N N N 793 59 2 8.04 1202619668 1549583 501.58 728 805 721 954 514 734 776.09 1.10 0 -790 758 745 737 724 716 752 731 727 220 500 540 1 1 145471745 1154 52.87 0.43 12 1.07 15.00 1830.00 1012 20240325 -21.64 708 20250331 12.01 890 -10.90 20250213 708 12.01 20250331 1009 -21.41 20240626 708 12.01 20250331 0.98 Y 002780 500 727 억 1598250 N N 9511 N 00 N
11 20250404 150133 57 100.00 KOSPI 건설 N N N N N 787 53 2 7.22 1177188501 1517391 491.16 728 805 721 954 514 734 775.80 1.10 0 -2837 758 745 737 724 716 752 731 727 220 500 540 1 1 145471745 1145 52.47 0.43 12 1.04 15.00 1830.00 1012 20240325 -22.23 708 20250331 11.16 890 -11.57 20250213 708 11.16 20250331 1009 -22.00 20240626 708 11.16 20250331 0.98 Y 002780 500 727 억 1598250 N N 0 N 00 N
12 20250404 140134 57 100.00 KOSPI 건설 N N N N N 775 41 2 5.59 1130621118 1457742 471.85 728 805 721 954 514 734 775.60 1.10 0 -10415 758 745 737 724 716 752 731 727 220 500 540 1 1 145471745 1127 51.67 0.42 12 1.00 15.00 1830.00 1012 20240325 -23.42 708 20250331 9.46 890 -12.92 20250213 708 9.46 20250331 1009 -23.19 20240626 708 9.46 20250331 0.98 Y 002780 500 727 억 1598250 N N 0 N 00 N