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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005430/price/prices-20250201.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
20250228,160213,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,-1900,5,-3.60,304491000,5916,170.88,52500,52600,50900,68600,37000,52800,51469.07,4.06,0,-1136,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1612,5.13,0.46,12,0.19,9924.00,110164.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,49950,1.90,20250212,79000,-35.57,20240710,46900,8.53,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,150214,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,-1500,5,-2.84,208022400,4027,116.32,52500,52600,51300,68600,37000,52800,51656.92,4.06,0,-1184,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1624,5.17,0.47,12,0.13,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49950,2.70,20250212,79000,-35.06,20240710,46900,9.38,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,140214,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51500,-1300,5,-2.46,173623600,3357,96.97,52500,52600,51300,68600,37000,52800,51719.87,4.06,0,-1180,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1631,5.19,0.47,12,0.11,9924.00,110164.00,79000,20240710,-34.81,46900,20240909,9.81,57800,-10.90,20250102,49950,3.10,20250212,79000,-34.81,20240710,46900,9.81,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,130214,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51500,-1300,5,-2.46,160386700,3100,89.54,52500,52600,51400,68600,37000,52800,51737.65,4.06,0,-1176,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1631,5.19,0.47,12,0.10,9924.00,110164.00,79000,20240710,-34.81,46900,20240909,9.81,57800,-10.90,20250102,49950,3.10,20250212,79000,-34.81,20240710,46900,9.81,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,120213,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,-1200,5,-2.27,115770700,2234,64.53,52500,52600,51500,68600,37000,52800,51822.16,4.06,0,-592,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1634,5.20,0.47,12,0.07,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,110213,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,-900,5,-1.70,83819600,1615,46.65,52500,52600,51700,68600,37000,52800,51900.68,4.06,0,-445,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1643,5.23,0.47,12,0.05,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,100213,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,-900,5,-1.70,42452000,816,23.57,52500,52600,51700,68600,37000,52800,52024.51,4.06,0,-446,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1643,5.23,0.47,12,0.03,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250228,090214,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52100,-700,5,-1.33,6684200,128,3.70,52500,52500,52100,68600,37000,52800,52220.31,4.06,0,-65,53733,53266,52633,52166,51533,53500,52400,158,15800,5000,36960,100,1,3166355,1650,5.25,0.47,12,0.00,9924.00,110164.00,79000,20240710,-34.05,46900,20240909,11.09,57800,-9.86,20250102,49950,4.30,20250212,79000,-34.05,20240710,46900,11.09,20240909,2.57,N,005430,5000,158 억,,128443,N,N,0,N,00,N
20250227,160211,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52800,100,2,0.19,180104600,3428,244.68,52700,53100,52000,68500,36900,52700,52526.50,4.09,0,-744,53100,52900,52600,52400,52100,53000,52500,158,15800,5000,36890,100,1,3166355,1672,5.32,0.48,12,0.11,9924.00,110164.00,79000,20240710,-33.16,46900,20240909,12.58,57800,-8.65,20250102,49950,5.71,20250212,79000,-33.16,20240710,46900,12.58,20240909,2.62,N,005430,5000,158 억,,129381,N,N,2,N,00,N
20250227,150212,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52700,0,3,0.00,162851900,3101,221.34,52700,53100,52000,68500,36900,52700,52515.93,4.09,0,-717,53100,52900,52600,52400,52100,53000,52500,158,15800,5000,36890,100,1,3166355,1669,5.31,0.48,12,0.10,9924.00,110164.00,79000,20240710,-33.29,46900,20240909,12.37,57800,-8.82,20250102,49950,5.51,20250212,79000,-33.29,20240710,46900,12.37,20240909,2.62,N,005430,5000,158 억,,129381,N,N,2,N,00,N
20250227,140213,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52600,-100,5,-0.19,152015200,2895,206.64,52700,53100,52000,68500,36900,52700,52509.57,4.09,0,-633,53100,52900,52600,52400,52100,53000,52500,158,15800,5000,36890,100,1,3166355,1666,5.30,0.48,12,0.09,9924.00,110164.00,79000,20240710,-33.42,46900,20240909,12.15,57800,-9.00,20250102,49950,5.31,20250212,79000,-33.42,20240710,46900,12.15,20240909,2.62,N,005430,5000,158 억,,129381,N,N,2,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 20250228 160213 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50900 -1900 5 -3.60 304491000 5916 170.88 52500 52600 50900 68600 37000 52800 51469.07 4.06 0 -1136 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1612 5.13 0.46 12 0.19 9924.00 110164.00 79000 20240710 -35.57 46900 20240909 8.53 57800 -11.94 20250102 49950 1.90 20250212 79000 -35.57 20240710 46900 8.53 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
3 20250228 150214 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51300 -1500 5 -2.84 208022400 4027 116.32 52500 52600 51300 68600 37000 52800 51656.92 4.06 0 -1184 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1624 5.17 0.47 12 0.13 9924.00 110164.00 79000 20240710 -35.06 46900 20240909 9.38 57800 -11.25 20250102 49950 2.70 20250212 79000 -35.06 20240710 46900 9.38 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
4 20250228 140214 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51500 -1300 5 -2.46 173623600 3357 96.97 52500 52600 51300 68600 37000 52800 51719.87 4.06 0 -1180 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1631 5.19 0.47 12 0.11 9924.00 110164.00 79000 20240710 -34.81 46900 20240909 9.81 57800 -10.90 20250102 49950 3.10 20250212 79000 -34.81 20240710 46900 9.81 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
5 20250228 130214 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51500 -1300 5 -2.46 160386700 3100 89.54 52500 52600 51400 68600 37000 52800 51737.65 4.06 0 -1176 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1631 5.19 0.47 12 0.10 9924.00 110164.00 79000 20240710 -34.81 46900 20240909 9.81 57800 -10.90 20250102 49950 3.10 20250212 79000 -34.81 20240710 46900 9.81 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
6 20250228 120213 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51600 -1200 5 -2.27 115770700 2234 64.53 52500 52600 51500 68600 37000 52800 51822.16 4.06 0 -592 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1634 5.20 0.47 12 0.07 9924.00 110164.00 79000 20240710 -34.68 46900 20240909 10.02 57800 -10.73 20250102 49950 3.30 20250212 79000 -34.68 20240710 46900 10.02 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
7 20250228 110213 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51900 -900 5 -1.70 83819600 1615 46.65 52500 52600 51700 68600 37000 52800 51900.68 4.06 0 -445 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1643 5.23 0.47 12 0.05 9924.00 110164.00 79000 20240710 -34.30 46900 20240909 10.66 57800 -10.21 20250102 49950 3.90 20250212 79000 -34.30 20240710 46900 10.66 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
8 20250228 100213 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51900 -900 5 -1.70 42452000 816 23.57 52500 52600 51700 68600 37000 52800 52024.51 4.06 0 -446 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1643 5.23 0.47 12 0.03 9924.00 110164.00 79000 20240710 -34.30 46900 20240909 10.66 57800 -10.21 20250102 49950 3.90 20250212 79000 -34.30 20240710 46900 10.66 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
9 20250228 090214 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52100 -700 5 -1.33 6684200 128 3.70 52500 52500 52100 68600 37000 52800 52220.31 4.06 0 -65 53733 53266 52633 52166 51533 53500 52400 158 15800 5000 36960 100 1 3166355 1650 5.25 0.47 12 0.00 9924.00 110164.00 79000 20240710 -34.05 46900 20240909 11.09 57800 -9.86 20250102 49950 4.30 20250212 79000 -34.05 20240710 46900 11.09 20240909 2.57 N 005430 5000 158 억 128443 N N 0 N 00 N
10 20250227 160211 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52800 100 2 0.19 180104600 3428 244.68 52700 53100 52000 68500 36900 52700 52526.50 4.09 0 -744 53100 52900 52600 52400 52100 53000 52500 158 15800 5000 36890 100 1 3166355 1672 5.32 0.48 12 0.11 9924.00 110164.00 79000 20240710 -33.16 46900 20240909 12.58 57800 -8.65 20250102 49950 5.71 20250212 79000 -33.16 20240710 46900 12.58 20240909 2.62 N 005430 5000 158 억 129381 N N 2 N 00 N
11 20250227 150212 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52700 0 3 0.00 162851900 3101 221.34 52700 53100 52000 68500 36900 52700 52515.93 4.09 0 -717 53100 52900 52600 52400 52100 53000 52500 158 15800 5000 36890 100 1 3166355 1669 5.31 0.48 12 0.10 9924.00 110164.00 79000 20240710 -33.29 46900 20240909 12.37 57800 -8.82 20250102 49950 5.51 20250212 79000 -33.29 20240710 46900 12.37 20240909 2.62 N 005430 5000 158 억 129381 N N 2 N 00 N
12 20250227 140213 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52600 -100 5 -0.19 152015200 2895 206.64 52700 53100 52000 68500 36900 52700 52509.57 4.09 0 -633 53100 52900 52600 52400 52100 53000 52500 158 15800 5000 36890 100 1 3166355 1666 5.30 0.48 12 0.09 9924.00 110164.00 79000 20240710 -33.42 46900 20240909 12.15 57800 -9.00 20250102 49950 5.31 20250212 79000 -33.42 20240710 46900 12.15 20240909 2.62 N 005430 5000 158 억 129381 N N 2 N 00 N