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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160134,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,714,-50,5,-6.54,1449228846,2025770,429.97,730,745,701,993,535,764,715.40,1.23,0,-165319,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1039,47.60,0.39,12,1.39,15.00,1830.00,1009,20240626,-29.24,701,20250414,1.85,890,-19.78,20250213,701,1.85,20250414,1009,-29.24,20240626,701,1.85,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,150135,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,713,-51,5,-6.68,1391286091,1944460,412.71,730,745,701,993,535,764,715.51,1.23,0,-151679,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1037,47.53,0.39,12,1.34,15.00,1830.00,1009,20240626,-29.34,701,20250414,1.71,890,-19.89,20250213,701,1.71,20250414,1009,-29.34,20240626,701,1.71,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,140134,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,711,-53,5,-6.94,1220102783,1703881,361.65,730,745,701,993,535,764,716.07,1.23,0,-127930,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1034,47.40,0.39,12,1.17,15.00,1830.00,1009,20240626,-29.53,701,20250414,1.43,890,-20.11,20250213,701,1.43,20250414,1009,-29.53,20240626,701,1.43,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,130134,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,713,-51,5,-6.68,1112112628,1551951,329.40,730,745,701,993,535,764,716.59,1.23,0,-105229,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1037,47.53,0.39,12,1.07,15.00,1830.00,1009,20240626,-29.34,701,20250414,1.71,890,-19.89,20250213,701,1.71,20250414,1009,-29.34,20240626,701,1.71,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,120135,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,713,-51,5,-6.68,986538426,1375438,291.93,730,745,701,993,535,764,717.25,1.23,0,-55654,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1037,47.53,0.39,12,0.95,15.00,1830.00,1009,20240626,-29.34,701,20250414,1.71,890,-19.89,20250213,701,1.71,20250414,1009,-29.34,20240626,701,1.71,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,110134,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,713,-51,5,-6.68,846189843,1178012,250.03,730,745,701,993,535,764,718.32,1.23,0,-32243,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1037,47.53,0.39,12,0.81,15.00,1830.00,1009,20240626,-29.34,701,20250414,1.71,890,-19.89,20250213,701,1.71,20250414,1009,-29.34,20240626,701,1.71,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,100134,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,712,-52,5,-6.81,714511396,993246,210.81,730,745,701,993,535,764,719.37,1.23,0,32737,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1036,47.47,0.39,12,0.68,15.00,1830.00,1009,20240626,-29.44,701,20250414,1.57,890,-20.00,20250213,701,1.57,20250414,1009,-29.44,20240626,701,1.57,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250414,090134,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,718,-46,5,-6.02,182114387,251293,53.34,730,745,701,993,535,764,724.71,1.23,0,12024,798,781,768,751,738,774,744,727,229,500,560,1,1,145471745,1044,47.87,0.39,12,0.17,15.00,1830.00,1009,20240626,-28.84,701,20250414,2.43,890,-19.33,20250213,701,2.43,20250414,1009,-28.84,20240626,701,2.43,20250414,0.87,Y,002780,500,727 억,,1787615,N,N,4742,N,00,N
20250411,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,764,-16,5,-2.05,334437419,437838,99.72,780,785,755,1014,546,780,763.84,1.22,0,5252,798,789,778,769,758,793,773,727,234,500,570,1,1,145471745,1111,50.93,0.42,12,0.30,15.00,1830.00,1009,20240626,-24.28,708,20250331,7.91,890,-14.16,20250213,708,7.91,20250331,1009,-24.28,20240626,708,7.91,20250331,0.87,Y,002780,500,727 억,,1781239,N,N,4742,N,00,N
20250411,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,763,-17,5,-2.18,314085493,411190,93.65,780,785,755,1014,546,780,763.85,1.22,0,5728,798,789,778,769,758,793,773,727,234,500,570,1,1,145471745,1110,50.87,0.42,12,0.28,15.00,1830.00,1009,20240626,-24.38,708,20250331,7.77,890,-14.27,20250213,708,7.77,20250331,1009,-24.38,20240626,708,7.77,20250331,0.87,Y,002780,500,727 억,,1781239,N,N,7278,N,00,N
20250411,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,764,-16,5,-2.05,271303523,355064,80.87,780,785,755,1014,546,780,764.10,1.22,0,-9874,798,789,778,769,758,793,773,727,234,500,570,1,1,145471745,1111,50.93,0.42,12,0.24,15.00,1830.00,1009,20240626,-24.28,708,20250331,7.91,890,-14.16,20250213,708,7.91,20250331,1009,-24.28,20240626,708,7.91,20250331,0.87,Y,002780,500,727 억,,1781239,N,N,7278,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 20250414 160134 57 100.00 KOSPI 신저가 건설 N N N N N 714 -50 5 -6.54 1449228846 2025770 429.97 730 745 701 993 535 764 715.40 1.23 0 -165319 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1039 47.60 0.39 12 1.39 15.00 1830.00 1009 20240626 -29.24 701 20250414 1.85 890 -19.78 20250213 701 1.85 20250414 1009 -29.24 20240626 701 1.85 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
3 20250414 150135 57 100.00 KOSPI 신저가 건설 N N N N N 713 -51 5 -6.68 1391286091 1944460 412.71 730 745 701 993 535 764 715.51 1.23 0 -151679 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1037 47.53 0.39 12 1.34 15.00 1830.00 1009 20240626 -29.34 701 20250414 1.71 890 -19.89 20250213 701 1.71 20250414 1009 -29.34 20240626 701 1.71 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
4 20250414 140134 57 100.00 KOSPI 신저가 건설 N N N N N 711 -53 5 -6.94 1220102783 1703881 361.65 730 745 701 993 535 764 716.07 1.23 0 -127930 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1034 47.40 0.39 12 1.17 15.00 1830.00 1009 20240626 -29.53 701 20250414 1.43 890 -20.11 20250213 701 1.43 20250414 1009 -29.53 20240626 701 1.43 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
5 20250414 130134 57 100.00 KOSPI 신저가 건설 N N N N N 713 -51 5 -6.68 1112112628 1551951 329.40 730 745 701 993 535 764 716.59 1.23 0 -105229 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1037 47.53 0.39 12 1.07 15.00 1830.00 1009 20240626 -29.34 701 20250414 1.71 890 -19.89 20250213 701 1.71 20250414 1009 -29.34 20240626 701 1.71 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
6 20250414 120135 57 100.00 KOSPI 신저가 건설 N N N N N 713 -51 5 -6.68 986538426 1375438 291.93 730 745 701 993 535 764 717.25 1.23 0 -55654 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1037 47.53 0.39 12 0.95 15.00 1830.00 1009 20240626 -29.34 701 20250414 1.71 890 -19.89 20250213 701 1.71 20250414 1009 -29.34 20240626 701 1.71 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
7 20250414 110134 57 100.00 KOSPI 신저가 건설 N N N N N 713 -51 5 -6.68 846189843 1178012 250.03 730 745 701 993 535 764 718.32 1.23 0 -32243 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1037 47.53 0.39 12 0.81 15.00 1830.00 1009 20240626 -29.34 701 20250414 1.71 890 -19.89 20250213 701 1.71 20250414 1009 -29.34 20240626 701 1.71 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
8 20250414 100134 57 100.00 KOSPI 신저가 건설 N N N N N 712 -52 5 -6.81 714511396 993246 210.81 730 745 701 993 535 764 719.37 1.23 0 32737 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1036 47.47 0.39 12 0.68 15.00 1830.00 1009 20240626 -29.44 701 20250414 1.57 890 -20.00 20250213 701 1.57 20250414 1009 -29.44 20240626 701 1.57 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
9 20250414 090134 57 100.00 KOSPI 신저가 건설 N N N N N 718 -46 5 -6.02 182114387 251293 53.34 730 745 701 993 535 764 724.71 1.23 0 12024 798 781 768 751 738 774 744 727 229 500 560 1 1 145471745 1044 47.87 0.39 12 0.17 15.00 1830.00 1009 20240626 -28.84 701 20250414 2.43 890 -19.33 20250213 701 2.43 20250414 1009 -28.84 20240626 701 2.43 20250414 0.87 Y 002780 500 727 억 1787615 N N 4742 N 00 N
10 20250411 160134 57 100.00 KOSPI 건설 N N N N N 764 -16 5 -2.05 334437419 437838 99.72 780 785 755 1014 546 780 763.84 1.22 0 5252 798 789 778 769 758 793 773 727 234 500 570 1 1 145471745 1111 50.93 0.42 12 0.30 15.00 1830.00 1009 20240626 -24.28 708 20250331 7.91 890 -14.16 20250213 708 7.91 20250331 1009 -24.28 20240626 708 7.91 20250331 0.87 Y 002780 500 727 억 1781239 N N 4742 N 00 N
11 20250411 150134 57 100.00 KOSPI 건설 N N N N N 763 -17 5 -2.18 314085493 411190 93.65 780 785 755 1014 546 780 763.85 1.22 0 5728 798 789 778 769 758 793 773 727 234 500 570 1 1 145471745 1110 50.87 0.42 12 0.28 15.00 1830.00 1009 20240626 -24.38 708 20250331 7.77 890 -14.27 20250213 708 7.77 20250331 1009 -24.38 20240626 708 7.77 20250331 0.87 Y 002780 500 727 억 1781239 N N 7278 N 00 N
12 20250411 140134 57 100.00 KOSPI 건설 N N N N N 764 -16 5 -2.05 271303523 355064 80.87 780 785 755 1014 546 780 764.10 1.22 0 -9874 798 789 778 769 758 793 773 727 234 500 570 1 1 145471745 1111 50.93 0.42 12 0.24 15.00 1830.00 1009 20240626 -24.28 708 20250331 7.91 890 -14.16 20250213 708 7.91 20250331 1009 -24.28 20240626 708 7.91 20250331 0.87 Y 002780 500 727 억 1781239 N N 7278 N 00 N