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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005430/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
20250429,160206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47800,650,2,1.38,140270150,2946,149.70,47500,47850,47100,61200,33050,47150,47613.76,4.04,0,510,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1514,3.73,0.41,12,0.09,12824.00,117039.00,79000,20240710,-39.49,43500,20250409,9.89,57800,-17.30,20250102,43500,9.89,20250409,79000,-39.49,20240710,43500,9.89,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,186,N,00,N
20250429,150208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47800,650,2,1.38,107558450,2261,114.89,47500,47850,47100,61200,33050,47150,47571.19,4.04,0,3,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1514,3.73,0.41,12,0.07,12824.00,117039.00,79000,20240710,-39.49,43500,20250409,9.89,57800,-17.30,20250102,43500,9.89,20250409,79000,-39.49,20240710,43500,9.89,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250429,140208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47850,700,2,1.48,93495775,1967,99.95,47500,47850,47100,61200,33050,47150,47532.17,4.04,0,6,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1515,3.73,0.41,12,0.06,12824.00,117039.00,79000,20240710,-39.43,43500,20250409,10.00,57800,-17.21,20250102,43500,10.00,20250409,79000,-39.43,20240710,43500,10.00,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250429,130209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47650,500,2,1.06,85421350,1798,91.36,47500,47850,47100,61200,33050,47150,47509.09,4.04,0,119,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1509,3.72,0.41,12,0.06,12824.00,117039.00,79000,20240710,-39.68,43500,20250409,9.54,57800,-17.56,20250102,43500,9.54,20250409,79000,-39.68,20240710,43500,9.54,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250429,120208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47800,650,2,1.38,73775075,1554,78.96,47500,47850,47100,61200,33050,47150,47474.31,4.04,0,312,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1514,3.73,0.41,12,0.05,12824.00,117039.00,79000,20240710,-39.49,43500,20250409,9.89,57800,-17.30,20250102,43500,9.89,20250409,79000,-39.49,20240710,43500,9.89,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250429,110208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47800,650,2,1.38,68230475,1438,73.07,47500,47800,47100,61200,33050,47150,47448.17,4.04,0,247,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1514,3.73,0.41,12,0.05,12824.00,117039.00,79000,20240710,-39.49,43500,20250409,9.89,57800,-17.30,20250102,43500,9.89,20250409,79000,-39.49,20240710,43500,9.89,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250429,100210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47400,250,2,0.53,24593125,520,26.42,47500,47500,47100,61200,33050,47150,47294.47,4.04,0,-106,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1501,3.70,0.40,12,0.02,12824.00,117039.00,79000,20240710,-40.00,43500,20250409,8.97,57800,-17.99,20250102,43500,8.97,20250409,79000,-40.00,20240710,43500,8.97,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250429,090209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47500,350,2,0.74,4940000,104,5.28,47500,47500,47500,61200,33050,47150,47500.00,4.04,0,-60,47716,47432,47266,46982,46816,47350,46900,158,14050,5000,33000,50,1,3166355,1504,3.70,0.41,12,0.00,12824.00,117039.00,79000,20240710,-39.87,43500,20250409,9.20,57800,-17.82,20250102,43500,9.20,20250409,79000,-39.87,20240710,43500,9.20,20250409,1.79,Y,005430,5000,158 억,,127995,N,N,170,N,00,N
20250428,160207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47150,-150,5,-0.32,92989125,1968,55.50,47550,47550,47100,61400,33150,47300,47250.57,4.05,0,-505,47966,47632,47166,46832,46366,47800,47000,158,14100,5000,33110,50,1,3166355,1493,3.68,0.40,12,0.06,12824.00,117039.00,79000,20240710,-40.32,43500,20250409,8.39,57800,-18.43,20250102,43500,8.39,20250409,79000,-40.32,20240710,43500,8.39,20250409,1.81,Y,005430,5000,158 억,,128392,N,N,170,N,00,N
20250428,150208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47250,-50,5,-0.11,77369775,1637,46.16,47550,47550,47100,61400,33150,47300,47263.15,4.05,0,-499,47966,47632,47166,46832,46366,47800,47000,158,14100,5000,33110,50,1,3166355,1496,3.68,0.40,12,0.05,12824.00,117039.00,79000,20240710,-40.19,43500,20250409,8.62,57800,-18.25,20250102,43500,8.62,20250409,79000,-40.19,20240710,43500,8.62,20250409,1.81,Y,005430,5000,158 억,,128392,N,N,188,N,00,N
20250428,140208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47200,-100,5,-0.21,74818325,1583,44.64,47550,47550,47100,61400,33150,47300,47263.63,4.05,0,-495,47966,47632,47166,46832,46366,47800,47000,158,14100,5000,33110,50,1,3166355,1495,3.68,0.40,12,0.05,12824.00,117039.00,79000,20240710,-40.25,43500,20250409,8.51,57800,-18.34,20250102,43500,8.51,20250409,79000,-40.25,20240710,43500,8.51,20250409,1.81,Y,005430,5000,158 억,,128392,N,N,188,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 20250429 160206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47800 650 2 1.38 140270150 2946 149.70 47500 47850 47100 61200 33050 47150 47613.76 4.04 0 510 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1514 3.73 0.41 12 0.09 12824.00 117039.00 79000 20240710 -39.49 43500 20250409 9.89 57800 -17.30 20250102 43500 9.89 20250409 79000 -39.49 20240710 43500 9.89 20250409 1.79 Y 005430 5000 158 억 127995 N N 186 N 00 N
3 20250429 150208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47800 650 2 1.38 107558450 2261 114.89 47500 47850 47100 61200 33050 47150 47571.19 4.04 0 3 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1514 3.73 0.41 12 0.07 12824.00 117039.00 79000 20240710 -39.49 43500 20250409 9.89 57800 -17.30 20250102 43500 9.89 20250409 79000 -39.49 20240710 43500 9.89 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
4 20250429 140208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47850 700 2 1.48 93495775 1967 99.95 47500 47850 47100 61200 33050 47150 47532.17 4.04 0 6 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1515 3.73 0.41 12 0.06 12824.00 117039.00 79000 20240710 -39.43 43500 20250409 10.00 57800 -17.21 20250102 43500 10.00 20250409 79000 -39.43 20240710 43500 10.00 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
5 20250429 130209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47650 500 2 1.06 85421350 1798 91.36 47500 47850 47100 61200 33050 47150 47509.09 4.04 0 119 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1509 3.72 0.41 12 0.06 12824.00 117039.00 79000 20240710 -39.68 43500 20250409 9.54 57800 -17.56 20250102 43500 9.54 20250409 79000 -39.68 20240710 43500 9.54 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
6 20250429 120208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47800 650 2 1.38 73775075 1554 78.96 47500 47850 47100 61200 33050 47150 47474.31 4.04 0 312 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1514 3.73 0.41 12 0.05 12824.00 117039.00 79000 20240710 -39.49 43500 20250409 9.89 57800 -17.30 20250102 43500 9.89 20250409 79000 -39.49 20240710 43500 9.89 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
7 20250429 110208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47800 650 2 1.38 68230475 1438 73.07 47500 47800 47100 61200 33050 47150 47448.17 4.04 0 247 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1514 3.73 0.41 12 0.05 12824.00 117039.00 79000 20240710 -39.49 43500 20250409 9.89 57800 -17.30 20250102 43500 9.89 20250409 79000 -39.49 20240710 43500 9.89 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
8 20250429 100210 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47400 250 2 0.53 24593125 520 26.42 47500 47500 47100 61200 33050 47150 47294.47 4.04 0 -106 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1501 3.70 0.40 12 0.02 12824.00 117039.00 79000 20240710 -40.00 43500 20250409 8.97 57800 -17.99 20250102 43500 8.97 20250409 79000 -40.00 20240710 43500 8.97 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
9 20250429 090209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47500 350 2 0.74 4940000 104 5.28 47500 47500 47500 61200 33050 47150 47500.00 4.04 0 -60 47716 47432 47266 46982 46816 47350 46900 158 14050 5000 33000 50 1 3166355 1504 3.70 0.41 12 0.00 12824.00 117039.00 79000 20240710 -39.87 43500 20250409 9.20 57800 -17.82 20250102 43500 9.20 20250409 79000 -39.87 20240710 43500 9.20 20250409 1.79 Y 005430 5000 158 억 127995 N N 170 N 00 N
10 20250428 160207 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47150 -150 5 -0.32 92989125 1968 55.50 47550 47550 47100 61400 33150 47300 47250.57 4.05 0 -505 47966 47632 47166 46832 46366 47800 47000 158 14100 5000 33110 50 1 3166355 1493 3.68 0.40 12 0.06 12824.00 117039.00 79000 20240710 -40.32 43500 20250409 8.39 57800 -18.43 20250102 43500 8.39 20250409 79000 -40.32 20240710 43500 8.39 20250409 1.81 Y 005430 5000 158 억 128392 N N 170 N 00 N
11 20250428 150208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47250 -50 5 -0.11 77369775 1637 46.16 47550 47550 47100 61400 33150 47300 47263.15 4.05 0 -499 47966 47632 47166 46832 46366 47800 47000 158 14100 5000 33110 50 1 3166355 1496 3.68 0.40 12 0.05 12824.00 117039.00 79000 20240710 -40.19 43500 20250409 8.62 57800 -18.25 20250102 43500 8.62 20250409 79000 -40.19 20240710 43500 8.62 20250409 1.81 Y 005430 5000 158 억 128392 N N 188 N 00 N
12 20250428 140208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 47200 -100 5 -0.21 74818325 1583 44.64 47550 47550 47100 61400 33150 47300 47263.63 4.05 0 -495 47966 47632 47166 46832 46366 47800 47000 158 14100 5000 33110 50 1 3166355 1495 3.68 0.40 12 0.05 12824.00 117039.00 79000 20240710 -40.25 43500 20250409 8.51 57800 -18.34 20250102 43500 8.51 20250409 79000 -40.25 20240710 43500 8.51 20250409 1.81 Y 005430 5000 158 억 128392 N N 188 N 00 N