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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005430/price/prices-20250301.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
20250312,160205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,0,3,0.00,160122100,3150,49.80,50500,51300,50500,65700,35500,50600,50832.41,4.13,0,-683,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1602,5.10,0.46,12,0.10,9924.00,110164.00,79000,20240710,-35.95,46900,20240909,7.89,57800,-12.46,20250102,49850,1.50,20250311,79000,-35.95,20240710,46900,7.89,20240909,2.37,N,005430,5000,158 억,,130744,N,N,4,N,00,N
20250312,150207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,100,2,0.20,130119500,2558,40.44,50500,51300,50500,65700,35500,50600,50867.67,4.13,0,-678,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1605,5.11,0.46,12,0.08,9924.00,110164.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250312,140206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,100,2,0.20,104847900,2060,32.57,50500,51300,50500,65700,35500,50600,50897.04,4.13,0,-620,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1605,5.11,0.46,12,0.07,9924.00,110164.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250312,130205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,100,2,0.20,88846600,1745,27.59,50500,51300,50500,65700,35500,50600,50914.96,4.13,0,-779,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1605,5.11,0.46,12,0.06,9924.00,110164.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250312,120206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,300,2,0.59,63192950,1240,19.60,50500,51300,50500,65700,35500,50600,50962.06,4.13,0,-440,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1612,5.13,0.46,12,0.04,9924.00,110164.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,49850,2.11,20250311,79000,-35.57,20240710,46900,8.53,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250312,110206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51100,500,2,0.99,36443250,714,11.29,50500,51300,50500,65700,35500,50600,51040.97,4.13,0,54,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1618,5.15,0.46,12,0.02,9924.00,110164.00,79000,20240710,-35.32,46900,20240909,8.96,57800,-11.59,20250102,49850,2.51,20250311,79000,-35.32,20240710,46900,8.96,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250312,100206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,700,2,1.38,17494550,343,5.42,50500,51300,50500,65700,35500,50600,51004.52,4.13,0,-4,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1624,5.17,0.47,12,0.01,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49850,2.91,20250311,79000,-35.06,20240710,46900,9.38,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250312,090206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,200,2,0.40,1216500,24,0.38,50500,50800,50500,65700,35500,50600,50687.50,4.13,0,13,51500,51050,50450,50000,49400,51275,50225,158,15100,5000,35420,100,1,3166355,1609,5.12,0.46,12,0.00,9924.00,110164.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,49850,1.91,20250311,79000,-35.70,20240710,46900,8.32,20240909,2.37,N,005430,5000,158 억,,130744,N,N,1,N,00,N
20250311,160205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,-700,5,-1.36,318435300,6325,203.77,50400,50900,49850,66600,36000,51300,50345.46,4.18,0,-1273,51766,51532,51166,50932,50566,51650,51050,158,15300,5000,35910,100,1,3166355,1602,5.10,0.46,12,0.20,9924.00,110164.00,79000,20240710,-35.95,46900,20240909,7.89,57800,-12.46,20250102,49850,1.50,20250311,79000,-35.95,20240710,46900,7.89,20240909,2.36,N,005430,5000,158 억,,132398,N,N,1,N,00,N
20250311,150206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-500,5,-0.97,304654900,6053,195.01,50400,50900,49850,66600,36000,51300,50331.22,4.18,0,-1137,51766,51532,51166,50932,50566,51650,51050,158,15300,5000,35910,100,1,3166355,1609,5.12,0.46,12,0.19,9924.00,110164.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,49850,1.91,20250311,79000,-35.70,20240710,46900,8.32,20240909,2.36,N,005430,5000,158 억,,132398,N,N,1,N,00,N
20250311,140205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,-600,5,-1.17,289355200,5752,185.31,50400,50800,49850,66600,36000,51300,50305.15,4.18,0,-1089,51766,51532,51166,50932,50566,51650,51050,158,15300,5000,35910,100,1,3166355,1605,5.11,0.46,12,0.18,9924.00,110164.00,79000,20240710,-35.82,46900,20240909,8.10,57800,-12.28,20250102,49850,1.71,20250311,79000,-35.82,20240710,46900,8.10,20240909,2.36,N,005430,5000,158 억,,132398,N,N,1,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 20250312 160205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50600 0 3 0.00 160122100 3150 49.80 50500 51300 50500 65700 35500 50600 50832.41 4.13 0 -683 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1602 5.10 0.46 12 0.10 9924.00 110164.00 79000 20240710 -35.95 46900 20240909 7.89 57800 -12.46 20250102 49850 1.50 20250311 79000 -35.95 20240710 46900 7.89 20240909 2.37 N 005430 5000 158 억 130744 N N 4 N 00 N
3 20250312 150207 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50700 100 2 0.20 130119500 2558 40.44 50500 51300 50500 65700 35500 50600 50867.67 4.13 0 -678 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1605 5.11 0.46 12 0.08 9924.00 110164.00 79000 20240710 -35.82 46900 20240909 8.10 57800 -12.28 20250102 49850 1.71 20250311 79000 -35.82 20240710 46900 8.10 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
4 20250312 140206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50700 100 2 0.20 104847900 2060 32.57 50500 51300 50500 65700 35500 50600 50897.04 4.13 0 -620 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1605 5.11 0.46 12 0.07 9924.00 110164.00 79000 20240710 -35.82 46900 20240909 8.10 57800 -12.28 20250102 49850 1.71 20250311 79000 -35.82 20240710 46900 8.10 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
5 20250312 130205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50700 100 2 0.20 88846600 1745 27.59 50500 51300 50500 65700 35500 50600 50914.96 4.13 0 -779 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1605 5.11 0.46 12 0.06 9924.00 110164.00 79000 20240710 -35.82 46900 20240909 8.10 57800 -12.28 20250102 49850 1.71 20250311 79000 -35.82 20240710 46900 8.10 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
6 20250312 120206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50900 300 2 0.59 63192950 1240 19.60 50500 51300 50500 65700 35500 50600 50962.06 4.13 0 -440 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1612 5.13 0.46 12 0.04 9924.00 110164.00 79000 20240710 -35.57 46900 20240909 8.53 57800 -11.94 20250102 49850 2.11 20250311 79000 -35.57 20240710 46900 8.53 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
7 20250312 110206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51100 500 2 0.99 36443250 714 11.29 50500 51300 50500 65700 35500 50600 51040.97 4.13 0 54 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1618 5.15 0.46 12 0.02 9924.00 110164.00 79000 20240710 -35.32 46900 20240909 8.96 57800 -11.59 20250102 49850 2.51 20250311 79000 -35.32 20240710 46900 8.96 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
8 20250312 100206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51300 700 2 1.38 17494550 343 5.42 50500 51300 50500 65700 35500 50600 51004.52 4.13 0 -4 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1624 5.17 0.47 12 0.01 9924.00 110164.00 79000 20240710 -35.06 46900 20240909 9.38 57800 -11.25 20250102 49850 2.91 20250311 79000 -35.06 20240710 46900 9.38 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
9 20250312 090206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50800 200 2 0.40 1216500 24 0.38 50500 50800 50500 65700 35500 50600 50687.50 4.13 0 13 51500 51050 50450 50000 49400 51275 50225 158 15100 5000 35420 100 1 3166355 1609 5.12 0.46 12 0.00 9924.00 110164.00 79000 20240710 -35.70 46900 20240909 8.32 57800 -12.11 20250102 49850 1.91 20250311 79000 -35.70 20240710 46900 8.32 20240909 2.37 N 005430 5000 158 억 130744 N N 1 N 00 N
10 20250311 160205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50600 -700 5 -1.36 318435300 6325 203.77 50400 50900 49850 66600 36000 51300 50345.46 4.18 0 -1273 51766 51532 51166 50932 50566 51650 51050 158 15300 5000 35910 100 1 3166355 1602 5.10 0.46 12 0.20 9924.00 110164.00 79000 20240710 -35.95 46900 20240909 7.89 57800 -12.46 20250102 49850 1.50 20250311 79000 -35.95 20240710 46900 7.89 20240909 2.36 N 005430 5000 158 억 132398 N N 1 N 00 N
11 20250311 150206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50800 -500 5 -0.97 304654900 6053 195.01 50400 50900 49850 66600 36000 51300 50331.22 4.18 0 -1137 51766 51532 51166 50932 50566 51650 51050 158 15300 5000 35910 100 1 3166355 1609 5.12 0.46 12 0.19 9924.00 110164.00 79000 20240710 -35.70 46900 20240909 8.32 57800 -12.11 20250102 49850 1.91 20250311 79000 -35.70 20240710 46900 8.32 20240909 2.36 N 005430 5000 158 억 132398 N N 1 N 00 N
12 20250311 140205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50700 -600 5 -1.17 289355200 5752 185.31 50400 50800 49850 66600 36000 51300 50305.15 4.18 0 -1089 51766 51532 51166 50932 50566 51650 51050 158 15300 5000 35910 100 1 3166355 1605 5.11 0.46 12 0.18 9924.00 110164.00 79000 20240710 -35.82 46900 20240909 8.10 57800 -12.28 20250102 49850 1.71 20250311 79000 -35.82 20240710 46900 8.10 20240909 2.36 N 005430 5000 158 억 132398 N N 1 N 00 N