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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002780/price/prices-20250501.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
20250512,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,753,21,2,2.87,418322554,560205,153.66,732,755,731,951,513,732,746.73,1.27,0,123089,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1095,50.20,0.41,12,0.39,15.00,1830.00,1009,20240626,-25.37,691,20250416,8.97,890,-15.39,20250213,691,8.97,20250416,1009,-25.37,20240626,691,8.97,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,66805,N,00,N
20250512,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,751,19,2,2.60,398987584,534501,146.61,732,755,731,951,513,732,746.47,1.27,0,119928,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1092,50.07,0.41,12,0.37,15.00,1830.00,1009,20240626,-25.57,691,20250416,8.68,890,-15.62,20250213,691,8.68,20250416,1009,-25.57,20240626,691,8.68,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250512,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,751,19,2,2.60,367882894,493113,135.25,732,755,731,951,513,732,746.04,1.27,0,104632,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1092,50.07,0.41,12,0.34,15.00,1830.00,1009,20240626,-25.57,691,20250416,8.68,890,-15.62,20250213,691,8.68,20250416,1009,-25.57,20240626,691,8.68,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250512,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,751,19,2,2.60,363226652,486903,133.55,732,755,731,951,513,732,745.99,1.27,0,102981,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1092,50.07,0.41,12,0.33,15.00,1830.00,1009,20240626,-25.57,691,20250416,8.68,890,-15.62,20250213,691,8.68,20250416,1009,-25.57,20240626,691,8.68,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250512,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,748,16,2,2.19,325457271,436431,119.71,732,755,731,951,513,732,745.72,1.27,0,95300,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1088,49.87,0.41,12,0.30,15.00,1830.00,1009,20240626,-25.87,691,20250416,8.25,890,-15.96,20250213,691,8.25,20250416,1009,-25.87,20240626,691,8.25,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250512,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,748,16,2,2.19,271167583,363849,99.80,732,755,731,951,513,732,745.28,1.27,0,69891,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1088,49.87,0.41,12,0.25,15.00,1830.00,1009,20240626,-25.87,691,20250416,8.25,890,-15.96,20250213,691,8.25,20250416,1009,-25.87,20240626,691,8.25,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250512,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,743,11,2,1.50,123404676,166072,45.55,732,750,731,951,513,732,743.08,1.27,0,37487,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1081,49.53,0.41,12,0.11,15.00,1830.00,1009,20240626,-26.36,691,20250416,7.53,890,-16.52,20250213,691,7.53,20250416,1009,-26.36,20240626,691,7.53,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250512,090133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,734,2,2,0.27,189058,258,0.07,732,734,732,951,513,732,732.78,1.27,0,118,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1068,48.93,0.40,12,0.00,15.00,1830.00,1009,20240626,-27.25,691,20250416,6.22,890,-17.53,20250213,691,6.22,20250416,1009,-27.25,20240626,691,6.22,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
20250509,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,732,-8,5,-1.08,267045436,364335,69.55,740,745,725,962,518,740,732.96,1.33,0,-78743,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1065,48.80,0.40,12,0.25,15.00,1830.00,1009,20240626,-27.45,691,20250416,5.93,890,-17.75,20250213,691,5.93,20250416,1009,-27.45,20240626,691,5.93,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,38798,N,00,N
20250509,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,732,-8,5,-1.08,255396249,348452,66.52,740,745,725,962,518,740,732.94,1.33,0,-78089,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1065,48.80,0.40,12,0.24,15.00,1830.00,1009,20240626,-27.45,691,20250416,5.93,890,-17.75,20250213,691,5.93,20250416,1009,-27.45,20240626,691,5.93,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N
20250509,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,733,-7,5,-0.95,233747456,318874,60.87,740,745,725,962,518,740,733.04,1.33,0,-79763,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1066,48.87,0.40,12,0.22,15.00,1830.00,1009,20240626,-27.35,691,20250416,6.08,890,-17.64,20250213,691,6.08,20250416,1009,-27.35,20240626,691,6.08,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,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 20250512 160132 57 100.00 KOSPI 건설 N N N N N 753 21 2 2.87 418322554 560205 153.66 732 755 731 951 513 732 746.73 1.27 0 123089 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1095 50.20 0.41 12 0.39 15.00 1830.00 1009 20240626 -25.37 691 20250416 8.97 890 -15.39 20250213 691 8.97 20250416 1009 -25.37 20240626 691 8.97 20250416 0.94 Y 002780 500 727 억 1844148 N N 66805 N 00 N
3 20250512 150133 57 100.00 KOSPI 건설 N N N N N 751 19 2 2.60 398987584 534501 146.61 732 755 731 951 513 732 746.47 1.27 0 119928 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1092 50.07 0.41 12 0.37 15.00 1830.00 1009 20240626 -25.57 691 20250416 8.68 890 -15.62 20250213 691 8.68 20250416 1009 -25.57 20240626 691 8.68 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
4 20250512 140134 57 100.00 KOSPI 건설 N N N N N 751 19 2 2.60 367882894 493113 135.25 732 755 731 951 513 732 746.04 1.27 0 104632 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1092 50.07 0.41 12 0.34 15.00 1830.00 1009 20240626 -25.57 691 20250416 8.68 890 -15.62 20250213 691 8.68 20250416 1009 -25.57 20240626 691 8.68 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
5 20250512 130133 57 100.00 KOSPI 건설 N N N N N 751 19 2 2.60 363226652 486903 133.55 732 755 731 951 513 732 745.99 1.27 0 102981 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1092 50.07 0.41 12 0.33 15.00 1830.00 1009 20240626 -25.57 691 20250416 8.68 890 -15.62 20250213 691 8.68 20250416 1009 -25.57 20240626 691 8.68 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
6 20250512 120134 57 100.00 KOSPI 건설 N N N N N 748 16 2 2.19 325457271 436431 119.71 732 755 731 951 513 732 745.72 1.27 0 95300 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1088 49.87 0.41 12 0.30 15.00 1830.00 1009 20240626 -25.87 691 20250416 8.25 890 -15.96 20250213 691 8.25 20250416 1009 -25.87 20240626 691 8.25 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
7 20250512 110134 57 100.00 KOSPI 건설 N N N N N 748 16 2 2.19 271167583 363849 99.80 732 755 731 951 513 732 745.28 1.27 0 69891 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1088 49.87 0.41 12 0.25 15.00 1830.00 1009 20240626 -25.87 691 20250416 8.25 890 -15.96 20250213 691 8.25 20250416 1009 -25.87 20240626 691 8.25 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
8 20250512 100134 57 100.00 KOSPI 건설 N N N N N 743 11 2 1.50 123404676 166072 45.55 732 750 731 951 513 732 743.08 1.27 0 37487 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1081 49.53 0.41 12 0.11 15.00 1830.00 1009 20240626 -26.36 691 20250416 7.53 890 -16.52 20250213 691 7.53 20250416 1009 -26.36 20240626 691 7.53 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
9 20250512 090133 57 100.00 KOSPI 건설 N N N N N 734 2 2 0.27 189058 258 0.07 732 734 732 951 513 732 732.78 1.27 0 118 754 743 734 723 714 738 718 727 219 500 540 1 1 145471745 1068 48.93 0.40 12 0.00 15.00 1830.00 1009 20240626 -27.25 691 20250416 6.22 890 -17.53 20250213 691 6.22 20250416 1009 -27.25 20240626 691 6.22 20250416 0.94 Y 002780 500 727 억 1844148 N N 38798 N 00 N
10 20250509 160133 57 100.00 KOSPI 건설 N N N N N 732 -8 5 -1.08 267045436 364335 69.55 740 745 725 962 518 740 732.96 1.33 0 -78743 756 748 738 730 720 752 734 727 222 500 540 1 1 145471745 1065 48.80 0.40 12 0.25 15.00 1830.00 1009 20240626 -27.45 691 20250416 5.93 890 -17.75 20250213 691 5.93 20250416 1009 -27.45 20240626 691 5.93 20250416 0.90 Y 002780 500 727 억 1934932 N N 38798 N 00 N
11 20250509 150133 57 100.00 KOSPI 건설 N N N N N 732 -8 5 -1.08 255396249 348452 66.52 740 745 725 962 518 740 732.94 1.33 0 -78089 756 748 738 730 720 752 734 727 222 500 540 1 1 145471745 1065 48.80 0.40 12 0.24 15.00 1830.00 1009 20240626 -27.45 691 20250416 5.93 890 -17.75 20250213 691 5.93 20250416 1009 -27.45 20240626 691 5.93 20250416 0.90 Y 002780 500 727 억 1934932 N N 66664 N 00 N
12 20250509 140133 57 100.00 KOSPI 건설 N N N N N 733 -7 5 -0.95 233747456 318874 60.87 740 745 725 962 518 740 733.04 1.33 0 -79763 756 748 738 730 720 752 734 727 222 500 540 1 1 145471745 1066 48.87 0.40 12 0.22 15.00 1830.00 1009 20240626 -27.35 691 20250416 6.08 890 -17.64 20250213 691 6.08 20250416 1009 -27.35 20240626 691 6.08 20250416 0.90 Y 002780 500 727 억 1934932 N N 66664 N 00 N