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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,200,2,0.39,463396350,8885,203.69,51600,53400,51500,67000,36200,51600,52154.91,4.04,0,-110,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1640,5.22,0.47,12,0.28,9924.00,110164.00,79000,20240710,-34.43,46900,20240909,10.45,57800,-10.38,20250102,49950,3.70,20250212,79000,-34.43,20240710,46900,10.45,20240909,2.55,N,005430,5000,158 억,,127794,N,N,2,N,00,N
20250306,150204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,300,2,0.58,453317050,8690,199.22,51600,53400,51500,67000,36200,51600,52165.37,4.04,0,-166,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1643,5.23,0.47,12,0.27,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250306,140204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,300,2,0.58,415109450,7952,182.30,51600,53400,51500,67000,36200,51600,52201.89,4.04,0,-89,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1643,5.23,0.47,12,0.25,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250306,130203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,300,2,0.58,324462600,6205,142.25,51600,53400,51500,67000,36200,51600,52290.51,4.04,0,-425,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1643,5.23,0.47,12,0.20,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250306,120204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,400,2,0.78,318639700,6093,139.68,51600,53400,51500,67000,36200,51600,52296.03,4.04,0,-367,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1647,5.24,0.47,12,0.19,9924.00,110164.00,79000,20240710,-34.18,46900,20240909,10.87,57800,-10.03,20250102,49950,4.10,20250212,79000,-34.18,20240710,46900,10.87,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250306,110203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52100,500,2,0.97,279823800,5347,122.58,51600,53400,51500,67000,36200,51600,52332.86,4.04,0,-306,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1650,5.25,0.47,12,0.17,9924.00,110164.00,79000,20240710,-34.05,46900,20240909,11.09,57800,-9.86,20250102,49950,4.30,20250212,79000,-34.05,20240710,46900,11.09,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250306,100204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52700,1100,2,2.13,220226500,4207,96.45,51600,53400,51500,67000,36200,51600,52347.63,4.04,0,-245,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1669,5.31,0.48,12,0.13,9924.00,110164.00,79000,20240710,-33.29,46900,20240909,12.37,57800,-8.82,20250102,49950,5.51,20250212,79000,-33.29,20240710,46900,12.37,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250306,090204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,0,3,0.00,2683200,52,1.19,51600,51600,51600,67000,36200,51600,51600.00,4.04,0,2,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1634,5.20,0.47,12,0.00,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N
20250305,160202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,100,2,0.19,225146950,4362,98.73,51000,52000,51000,66900,36100,51500,51615.53,4.02,0,419,52900,52200,51100,50400,49300,52550,50750,158,15400,5000,36050,100,1,3166355,1634,5.20,0.47,12,0.14,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.56,N,005430,5000,158 억,,127408,N,N,0,N,00,N
20250305,150203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,200,2,0.39,197561600,3827,86.62,51000,52000,51000,66900,36100,51500,51623.10,4.02,0,220,52900,52200,51100,50400,49300,52550,50750,158,15400,5000,36050,100,1,3166355,1637,5.21,0.47,12,0.12,9924.00,110164.00,79000,20240710,-34.56,46900,20240909,10.23,57800,-10.55,20250102,49950,3.50,20250212,79000,-34.56,20240710,46900,10.23,20240909,2.56,N,005430,5000,158 억,,127408,N,N,0,N,00,N
20250305,140202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,300,2,0.58,169717600,3287,74.40,51000,52000,51000,66900,36100,51500,51632.98,4.02,0,314,52900,52200,51100,50400,49300,52550,50750,158,15400,5000,36050,100,1,3166355,1640,5.22,0.47,12,0.10,9924.00,110164.00,79000,20240710,-34.43,46900,20240909,10.45,57800,-10.38,20250102,49950,3.70,20250212,79000,-34.43,20240710,46900,10.45,20240909,2.56,N,005430,5000,158 억,,127408,N,N,0,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 20250306 160204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51800 200 2 0.39 463396350 8885 203.69 51600 53400 51500 67000 36200 51600 52154.91 4.04 0 -110 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1640 5.22 0.47 12 0.28 9924.00 110164.00 79000 20240710 -34.43 46900 20240909 10.45 57800 -10.38 20250102 49950 3.70 20250212 79000 -34.43 20240710 46900 10.45 20240909 2.55 N 005430 5000 158 억 127794 N N 2 N 00 N
3 20250306 150204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51900 300 2 0.58 453317050 8690 199.22 51600 53400 51500 67000 36200 51600 52165.37 4.04 0 -166 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1643 5.23 0.47 12 0.27 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 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
4 20250306 140204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51900 300 2 0.58 415109450 7952 182.30 51600 53400 51500 67000 36200 51600 52201.89 4.04 0 -89 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1643 5.23 0.47 12 0.25 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 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
5 20250306 130203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51900 300 2 0.58 324462600 6205 142.25 51600 53400 51500 67000 36200 51600 52290.51 4.04 0 -425 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1643 5.23 0.47 12 0.20 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 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
6 20250306 120204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 400 2 0.78 318639700 6093 139.68 51600 53400 51500 67000 36200 51600 52296.03 4.04 0 -367 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1647 5.24 0.47 12 0.19 9924.00 110164.00 79000 20240710 -34.18 46900 20240909 10.87 57800 -10.03 20250102 49950 4.10 20250212 79000 -34.18 20240710 46900 10.87 20240909 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
7 20250306 110203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52100 500 2 0.97 279823800 5347 122.58 51600 53400 51500 67000 36200 51600 52332.86 4.04 0 -306 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1650 5.25 0.47 12 0.17 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 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
8 20250306 100204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52700 1100 2 2.13 220226500 4207 96.45 51600 53400 51500 67000 36200 51600 52347.63 4.04 0 -245 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1669 5.31 0.48 12 0.13 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 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
9 20250306 090204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51600 0 3 0.00 2683200 52 1.19 51600 51600 51600 67000 36200 51600 51600.00 4.04 0 2 52533 52066 51533 51066 50533 52300 51300 158 15400 5000 36120 100 1 3166355 1634 5.20 0.47 12 0.00 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 2.55 N 005430 5000 158 억 127794 N N 0 N 00 N
10 20250305 160202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51600 100 2 0.19 225146950 4362 98.73 51000 52000 51000 66900 36100 51500 51615.53 4.02 0 419 52900 52200 51100 50400 49300 52550 50750 158 15400 5000 36050 100 1 3166355 1634 5.20 0.47 12 0.14 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 2.56 N 005430 5000 158 억 127408 N N 0 N 00 N
11 20250305 150203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51700 200 2 0.39 197561600 3827 86.62 51000 52000 51000 66900 36100 51500 51623.10 4.02 0 220 52900 52200 51100 50400 49300 52550 50750 158 15400 5000 36050 100 1 3166355 1637 5.21 0.47 12 0.12 9924.00 110164.00 79000 20240710 -34.56 46900 20240909 10.23 57800 -10.55 20250102 49950 3.50 20250212 79000 -34.56 20240710 46900 10.23 20240909 2.56 N 005430 5000 158 억 127408 N N 0 N 00 N
12 20250305 140202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51800 300 2 0.58 169717600 3287 74.40 51000 52000 51000 66900 36100 51500 51632.98 4.02 0 314 52900 52200 51100 50400 49300 52550 50750 158 15400 5000 36050 100 1 3166355 1640 5.22 0.47 12 0.10 9924.00 110164.00 79000 20240710 -34.43 46900 20240909 10.45 57800 -10.38 20250102 49950 3.70 20250212 79000 -34.43 20240710 46900 10.45 20240909 2.56 N 005430 5000 158 억 127408 N N 0 N 00 N