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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,400,2,0.79,282205800,5569,176.74,51000,51100,50300,65700,35500,50600,50674.41,4.13,0,-1457,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1615,5.14,0.46,12,0.18,9924.00,110164.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.36,N,005430,5000,158 억,,130740,N,N,8,N,00,N
20250313,150206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,400,2,0.79,272236000,5373,170.52,51000,51100,50300,65700,35500,50600,50667.41,4.13,0,-1297,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1615,5.14,0.46,12,0.17,9924.00,110164.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,49850,2.31,20250311,79000,-35.44,20240710,46900,8.74,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N
20250313,140206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,0,3,0.00,220038350,4346,137.92,51000,51100,50300,65700,35500,50600,50630.09,4.13,0,-1098,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1602,5.10,0.46,12,0.14,9924.00,110164.00,79000,20240710,-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,,130740,N,N,4,N,00,N
20250313,130207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,-100,5,-0.20,180657250,3569,113.27,51000,51100,50300,65700,35500,50600,50618.45,4.13,0,-895,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1599,5.09,0.46,12,0.11,9924.00,110164.00,79000,20240710,-36.08,46900,20240909,7.68,57800,-12.63,20250102,49850,1.30,20250311,79000,-36.08,20240710,46900,7.68,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N
20250313,120206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,-200,5,-0.40,130243550,2572,81.62,51000,51100,50300,65700,35500,50600,50639.02,4.13,0,-613,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1596,5.08,0.46,12,0.08,9924.00,110164.00,79000,20240710,-36.20,46900,20240909,7.46,57800,-12.80,20250102,49850,1.10,20250311,79000,-36.20,20240710,46900,7.46,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N
20250313,110206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,-100,5,-0.20,101480500,2004,63.60,51000,51100,50300,65700,35500,50600,50638.97,4.13,0,-377,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1599,5.09,0.46,12,0.06,9924.00,110164.00,79000,20240710,-36.08,46900,20240909,7.68,57800,-12.63,20250102,49850,1.30,20250311,79000,-36.08,20240710,46900,7.68,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N
20250313,100206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,300,2,0.59,24954100,491,15.58,51000,51100,50700,65700,35500,50600,50823.01,4.13,0,-280,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1612,5.13,0.46,12,0.02,9924.00,110164.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,49850,2.11,20250311,79000,-35.57,20240710,46900,8.53,20240909,2.36,N,005430,5000,158 억,,130740,N,N,4,N,00,N
20250313,090207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,0,3,0.00,0,0,0.00,0,0,0,65700,35500,50600,0.00,4.13,0,0,51600,51100,50800,50300,50000,51350,50550,158,15100,5000,35420,100,1,3166355,1602,5.10,0.46,12,0.00,9924.00,110164.00,79000,20240710,-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,,130740,N,N,4,N,00,N
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
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 20250313 160206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51000 400 2 0.79 282205800 5569 176.74 51000 51100 50300 65700 35500 50600 50674.41 4.13 0 -1457 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1615 5.14 0.46 12 0.18 9924.00 110164.00 79000 20240710 -35.44 46900 20240909 8.74 57800 -11.76 20250102 49850 2.31 20250311 79000 -35.44 20240710 46900 8.74 20240909 2.36 N 005430 5000 158 억 130740 N N 8 N 00 N
3 20250313 150206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51000 400 2 0.79 272236000 5373 170.52 51000 51100 50300 65700 35500 50600 50667.41 4.13 0 -1297 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1615 5.14 0.46 12 0.17 9924.00 110164.00 79000 20240710 -35.44 46900 20240909 8.74 57800 -11.76 20250102 49850 2.31 20250311 79000 -35.44 20240710 46900 8.74 20240909 2.36 N 005430 5000 158 억 130740 N N 4 N 00 N
4 20250313 140206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50600 0 3 0.00 220038350 4346 137.92 51000 51100 50300 65700 35500 50600 50630.09 4.13 0 -1098 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1602 5.10 0.46 12 0.14 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 130740 N N 4 N 00 N
5 20250313 130207 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50500 -100 5 -0.20 180657250 3569 113.27 51000 51100 50300 65700 35500 50600 50618.45 4.13 0 -895 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1599 5.09 0.46 12 0.11 9924.00 110164.00 79000 20240710 -36.08 46900 20240909 7.68 57800 -12.63 20250102 49850 1.30 20250311 79000 -36.08 20240710 46900 7.68 20240909 2.36 N 005430 5000 158 억 130740 N N 4 N 00 N
6 20250313 120206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50400 -200 5 -0.40 130243550 2572 81.62 51000 51100 50300 65700 35500 50600 50639.02 4.13 0 -613 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1596 5.08 0.46 12 0.08 9924.00 110164.00 79000 20240710 -36.20 46900 20240909 7.46 57800 -12.80 20250102 49850 1.10 20250311 79000 -36.20 20240710 46900 7.46 20240909 2.36 N 005430 5000 158 억 130740 N N 4 N 00 N
7 20250313 110206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50500 -100 5 -0.20 101480500 2004 63.60 51000 51100 50300 65700 35500 50600 50638.97 4.13 0 -377 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1599 5.09 0.46 12 0.06 9924.00 110164.00 79000 20240710 -36.08 46900 20240909 7.68 57800 -12.63 20250102 49850 1.30 20250311 79000 -36.08 20240710 46900 7.68 20240909 2.36 N 005430 5000 158 억 130740 N N 4 N 00 N
8 20250313 100206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50900 300 2 0.59 24954100 491 15.58 51000 51100 50700 65700 35500 50600 50823.01 4.13 0 -280 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1612 5.13 0.46 12 0.02 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 2.36 N 005430 5000 158 억 130740 N N 4 N 00 N
9 20250313 090207 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50600 0 3 0.00 0 0 0.00 0 0 0 65700 35500 50600 0.00 4.13 0 0 51600 51100 50800 50300 50000 51350 50550 158 15100 5000 35420 100 1 3166355 1602 5.10 0.46 12 0.00 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 130740 N N 4 N 00 N
10 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
11 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
12 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