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
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
20250414,160204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46800,500,2,1.08,178782850,3820,132.68,46700,47050,46500,60100,32450,46300,46801.79,4.03,0,-916,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1482,3.65,0.40,12,0.12,12824.00,117039.00,79000,20240710,-40.76,43500,20250409,7.59,57800,-19.03,20250102,43500,7.59,20250409,79000,-40.76,20240710,43500,7.59,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,477,N,00,N
20250414,150204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46700,400,2,0.86,173309700,3703,128.62,46700,47050,46500,60100,32450,46300,46802.51,4.03,0,-904,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1479,3.64,0.40,12,0.12,12824.00,117039.00,79000,20240710,-40.89,43500,20250409,7.36,57800,-19.20,20250102,43500,7.36,20250409,79000,-40.89,20240710,43500,7.36,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250414,140204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46700,400,2,0.86,161168900,3443,119.59,46700,47050,46500,60100,32450,46300,46810.60,4.03,0,-908,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1479,3.64,0.40,12,0.11,12824.00,117039.00,79000,20240710,-40.89,43500,20250409,7.36,57800,-19.20,20250102,43500,7.36,20250409,79000,-40.89,20240710,43500,7.36,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250414,130204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46700,400,2,0.86,142648400,3046,105.80,46700,47050,46500,60100,32450,46300,46831.39,4.03,0,-722,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1479,3.64,0.40,12,0.10,12824.00,117039.00,79000,20240710,-40.89,43500,20250409,7.36,57800,-19.20,20250102,43500,7.36,20250409,79000,-40.89,20240710,43500,7.36,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250414,120205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46850,550,2,1.19,108120400,2308,80.17,46700,47050,46500,60100,32450,46300,46845.93,4.03,0,-692,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1483,3.65,0.40,12,0.07,12824.00,117039.00,79000,20240710,-40.70,43500,20250409,7.70,57800,-18.94,20250102,43500,7.70,20250409,79000,-40.70,20240710,43500,7.70,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250414,110203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46700,400,2,0.86,101860450,2174,75.51,46700,47050,46500,60100,32450,46300,46853.93,4.03,0,-706,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1479,3.64,0.40,12,0.07,12824.00,117039.00,79000,20240710,-40.89,43500,20250409,7.36,57800,-19.20,20250102,43500,7.36,20250409,79000,-40.89,20240710,43500,7.36,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250414,100204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46500,200,2,0.43,37541550,804,27.93,46700,46900,46500,60100,32450,46300,46693.47,4.03,0,-466,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1472,3.63,0.40,12,0.03,12824.00,117039.00,79000,20240710,-41.14,43500,20250409,6.90,57800,-19.55,20250102,43500,6.90,20250409,79000,-41.14,20240710,43500,6.90,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250414,090204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46700,400,2,0.86,467000,10,0.35,46700,46700,46700,60100,32450,46300,46700.00,4.03,0,0,47566,46932,46016,45382,44466,47250,45700,158,13800,5000,32410,50,1,3166355,1479,3.64,0.40,12,0.00,12824.00,117039.00,79000,20240710,-40.89,43500,20250409,7.36,57800,-19.20,20250102,43500,7.36,20250409,79000,-40.89,20240710,43500,7.36,20250409,2.12,Y,005430,5000,158 억,,127582,N,N,305,N,00,N
20250411,160203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46300,500,2,1.09,132417500,2879,60.50,45500,46650,45100,59500,32100,45800,45994.27,4.01,0,443,46533,46166,45633,45266,44733,46350,45450,158,13700,5000,32060,50,1,3166355,1466,3.61,0.40,12,0.09,12824.00,117039.00,79000,20240710,-41.39,43500,20250409,6.44,57800,-19.90,20250102,43500,6.44,20250409,79000,-41.39,20240710,43500,6.44,20250409,2.13,Y,005430,5000,158 억,,126968,N,N,305,N,00,N
20250411,150204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46350,550,2,1.20,122369900,2662,55.94,45500,46650,45100,59500,32100,45800,45969.16,4.01,0,530,46533,46166,45633,45266,44733,46350,45450,158,13700,5000,32060,50,1,3166355,1468,3.61,0.40,12,0.08,12824.00,117039.00,79000,20240710,-41.33,43500,20250409,6.55,57800,-19.81,20250102,43500,6.55,20250409,79000,-41.33,20240710,43500,6.55,20250409,2.13,Y,005430,5000,158 억,,126968,N,N,353,N,00,N
20250411,140204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46600,800,2,1.75,111026800,2418,50.81,45500,46650,45100,59500,32100,45800,45916.79,4.01,0,636,46533,46166,45633,45266,44733,46350,45450,158,13700,5000,32060,50,1,3166355,1476,3.63,0.40,12,0.08,12824.00,117039.00,79000,20240710,-41.01,43500,20250409,7.13,57800,-19.38,20250102,43500,7.13,20250409,79000,-41.01,20240710,43500,7.13,20250409,2.13,Y,005430,5000,158 억,,126968,N,N,353,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 160204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46800 500 2 1.08 178782850 3820 132.68 46700 47050 46500 60100 32450 46300 46801.79 4.03 0 -916 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1482 3.65 0.40 12 0.12 12824.00 117039.00 79000 20240710 -40.76 43500 20250409 7.59 57800 -19.03 20250102 43500 7.59 20250409 79000 -40.76 20240710 43500 7.59 20250409 2.12 Y 005430 5000 158 억 127582 N N 477 N 00 N
3 20250414 150204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46700 400 2 0.86 173309700 3703 128.62 46700 47050 46500 60100 32450 46300 46802.51 4.03 0 -904 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1479 3.64 0.40 12 0.12 12824.00 117039.00 79000 20240710 -40.89 43500 20250409 7.36 57800 -19.20 20250102 43500 7.36 20250409 79000 -40.89 20240710 43500 7.36 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
4 20250414 140204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46700 400 2 0.86 161168900 3443 119.59 46700 47050 46500 60100 32450 46300 46810.60 4.03 0 -908 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1479 3.64 0.40 12 0.11 12824.00 117039.00 79000 20240710 -40.89 43500 20250409 7.36 57800 -19.20 20250102 43500 7.36 20250409 79000 -40.89 20240710 43500 7.36 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
5 20250414 130204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46700 400 2 0.86 142648400 3046 105.80 46700 47050 46500 60100 32450 46300 46831.39 4.03 0 -722 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1479 3.64 0.40 12 0.10 12824.00 117039.00 79000 20240710 -40.89 43500 20250409 7.36 57800 -19.20 20250102 43500 7.36 20250409 79000 -40.89 20240710 43500 7.36 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
6 20250414 120205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46850 550 2 1.19 108120400 2308 80.17 46700 47050 46500 60100 32450 46300 46845.93 4.03 0 -692 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1483 3.65 0.40 12 0.07 12824.00 117039.00 79000 20240710 -40.70 43500 20250409 7.70 57800 -18.94 20250102 43500 7.70 20250409 79000 -40.70 20240710 43500 7.70 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
7 20250414 110203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46700 400 2 0.86 101860450 2174 75.51 46700 47050 46500 60100 32450 46300 46853.93 4.03 0 -706 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1479 3.64 0.40 12 0.07 12824.00 117039.00 79000 20240710 -40.89 43500 20250409 7.36 57800 -19.20 20250102 43500 7.36 20250409 79000 -40.89 20240710 43500 7.36 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
8 20250414 100204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46500 200 2 0.43 37541550 804 27.93 46700 46900 46500 60100 32450 46300 46693.47 4.03 0 -466 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1472 3.63 0.40 12 0.03 12824.00 117039.00 79000 20240710 -41.14 43500 20250409 6.90 57800 -19.55 20250102 43500 6.90 20250409 79000 -41.14 20240710 43500 6.90 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
9 20250414 090204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46700 400 2 0.86 467000 10 0.35 46700 46700 46700 60100 32450 46300 46700.00 4.03 0 0 47566 46932 46016 45382 44466 47250 45700 158 13800 5000 32410 50 1 3166355 1479 3.64 0.40 12 0.00 12824.00 117039.00 79000 20240710 -40.89 43500 20250409 7.36 57800 -19.20 20250102 43500 7.36 20250409 79000 -40.89 20240710 43500 7.36 20250409 2.12 Y 005430 5000 158 억 127582 N N 305 N 00 N
10 20250411 160203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46300 500 2 1.09 132417500 2879 60.50 45500 46650 45100 59500 32100 45800 45994.27 4.01 0 443 46533 46166 45633 45266 44733 46350 45450 158 13700 5000 32060 50 1 3166355 1466 3.61 0.40 12 0.09 12824.00 117039.00 79000 20240710 -41.39 43500 20250409 6.44 57800 -19.90 20250102 43500 6.44 20250409 79000 -41.39 20240710 43500 6.44 20250409 2.13 Y 005430 5000 158 억 126968 N N 305 N 00 N
11 20250411 150204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46350 550 2 1.20 122369900 2662 55.94 45500 46650 45100 59500 32100 45800 45969.16 4.01 0 530 46533 46166 45633 45266 44733 46350 45450 158 13700 5000 32060 50 1 3166355 1468 3.61 0.40 12 0.08 12824.00 117039.00 79000 20240710 -41.33 43500 20250409 6.55 57800 -19.81 20250102 43500 6.55 20250409 79000 -41.33 20240710 43500 6.55 20250409 2.13 Y 005430 5000 158 억 126968 N N 353 N 00 N
12 20250411 140204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 46600 800 2 1.75 111026800 2418 50.81 45500 46650 45100 59500 32100 45800 45916.79 4.01 0 636 46533 46166 45633 45266 44733 46350 45450 158 13700 5000 32060 50 1 3166355 1476 3.63 0.40 12 0.08 12824.00 117039.00 79000 20240710 -41.01 43500 20250409 7.13 57800 -19.38 20250102 43500 7.13 20250409 79000 -41.01 20240710 43500 7.13 20250409 2.13 Y 005430 5000 158 억 126968 N N 353 N 00 N