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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,0,3,0.00,445803950,8881,141.08,50500,50600,49950,65600,35400,50500,50197.49,4.08,0,227,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1599,5.09,0.46,12,0.28,9924.00,110164.00,79000,20240710,-36.08,46900,20240909,7.68,57800,-12.63,20250102,49950,1.10,20250212,79000,-36.08,20240710,46900,7.68,20240909,2.41,N,005430,5000,158 억,,129286,N,N,11,N,00,N
20250212,150204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,-100,5,-0.20,414157650,8254,131.12,50500,50500,49950,65600,35400,50500,50176.60,4.08,0,-6,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1596,5.08,0.46,12,0.26,9924.00,110164.00,79000,20240710,-36.20,46900,20240909,7.46,57800,-12.80,20250102,49950,0.90,20250212,79000,-36.20,20240710,46900,7.46,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250212,140205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50200,-300,5,-0.59,371435450,7404,117.62,50500,50500,49950,65600,35400,50500,50166.86,4.08,0,-65,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1590,5.06,0.46,12,0.23,9924.00,110164.00,79000,20240710,-36.46,46900,20240909,7.04,57800,-13.15,20250102,49950,0.50,20250212,79000,-36.46,20240710,46900,7.04,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250212,130205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50300,-200,5,-0.40,345501950,6888,109.42,50500,50500,49950,65600,35400,50500,50159.98,4.08,0,22,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1593,5.07,0.46,12,0.22,9924.00,110164.00,79000,20240710,-36.33,46900,20240909,7.25,57800,-12.98,20250102,49950,0.70,20250212,79000,-36.33,20240710,46900,7.25,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250212,120205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50200,-300,5,-0.59,322400550,6428,102.11,50500,50500,49950,65600,35400,50500,50155.65,4.08,0,-12,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1590,5.06,0.46,12,0.20,9924.00,110164.00,79000,20240710,-36.46,46900,20240909,7.04,57800,-13.15,20250102,49950,0.50,20250212,79000,-36.46,20240710,46900,7.04,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250212,110205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50100,-400,5,-0.79,235859300,4700,74.66,50500,50500,49950,65600,35400,50500,50182.83,4.08,0,-73,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1586,5.05,0.45,12,0.15,9924.00,110164.00,79000,20240710,-36.58,46900,20240909,6.82,57800,-13.32,20250102,49950,0.30,20250212,79000,-36.58,20240710,46900,6.82,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250212,100205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50300,-200,5,-0.40,77856400,1545,24.54,50500,50500,50300,65600,35400,50500,50392.49,4.08,0,65,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1593,5.07,0.46,12,0.05,9924.00,110164.00,79000,20240710,-36.33,46900,20240909,7.25,57800,-12.98,20250102,50100,0.40,20250203,79000,-36.33,20240710,46900,7.25,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250212,090206,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,-100,5,-0.20,4591500,91,1.45,50500,50500,50400,65600,35400,50500,50456.04,4.08,0,-42,51366,50932,50666,50232,49966,50800,50100,158,15100,5000,35350,100,1,3166355,1596,5.08,0.46,12,0.00,9924.00,110164.00,79000,20240710,-36.20,46900,20240909,7.46,57800,-12.80,20250102,50100,0.60,20250203,79000,-36.20,20240710,46900,7.46,20240909,2.41,N,005430,5000,158 억,,129286,N,N,0,N,00,N
20250211,160204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,-600,5,-1.17,318035700,6275,95.48,51100,51100,50400,66400,35800,51100,50684.27,4.15,0,-2057,51766,51432,51066,50732,50366,51450,50750,158,15300,5000,35770,100,1,3166355,1599,5.09,0.46,12,0.20,9924.00,110164.00,79000,20240710,-36.08,46900,20240909,7.68,57800,-12.63,20250102,50100,0.80,20250203,79000,-36.08,20240710,46900,7.68,20240909,2.43,N,005430,5000,158 억,,131383,N,N,0,N,00,N
20250211,150205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-300,5,-0.59,296713800,5853,89.06,51100,51100,50400,66400,35800,51100,50694.31,4.15,0,-1748,51766,51432,51066,50732,50366,51450,50750,158,15300,5000,35770,100,1,3166355,1609,5.12,0.46,12,0.18,9924.00,110164.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,50100,1.40,20250203,79000,-35.70,20240710,46900,8.32,20240909,2.43,N,005430,5000,158 억,,131383,N,N,0,N,00,N
20250211,140205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,-500,5,-0.98,226800500,4469,68.00,51100,51100,50400,66400,35800,51100,50749.72,4.15,0,-1651,51766,51432,51066,50732,50366,51450,50750,158,15300,5000,35770,100,1,3166355,1602,5.10,0.46,12,0.14,9924.00,110164.00,79000,20240710,-35.95,46900,20240909,7.89,57800,-12.46,20250102,50100,1.00,20250203,79000,-35.95,20240710,46900,7.89,20240909,2.43,N,005430,5000,158 억,,131383,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 20250212 160205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50500 0 3 0.00 445803950 8881 141.08 50500 50600 49950 65600 35400 50500 50197.49 4.08 0 227 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1599 5.09 0.46 12 0.28 9924.00 110164.00 79000 20240710 -36.08 46900 20240909 7.68 57800 -12.63 20250102 49950 1.10 20250212 79000 -36.08 20240710 46900 7.68 20240909 2.41 N 005430 5000 158 억 129286 N N 11 N 00 N
3 20250212 150204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50400 -100 5 -0.20 414157650 8254 131.12 50500 50500 49950 65600 35400 50500 50176.60 4.08 0 -6 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1596 5.08 0.46 12 0.26 9924.00 110164.00 79000 20240710 -36.20 46900 20240909 7.46 57800 -12.80 20250102 49950 0.90 20250212 79000 -36.20 20240710 46900 7.46 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
4 20250212 140205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50200 -300 5 -0.59 371435450 7404 117.62 50500 50500 49950 65600 35400 50500 50166.86 4.08 0 -65 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1590 5.06 0.46 12 0.23 9924.00 110164.00 79000 20240710 -36.46 46900 20240909 7.04 57800 -13.15 20250102 49950 0.50 20250212 79000 -36.46 20240710 46900 7.04 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
5 20250212 130205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50300 -200 5 -0.40 345501950 6888 109.42 50500 50500 49950 65600 35400 50500 50159.98 4.08 0 22 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1593 5.07 0.46 12 0.22 9924.00 110164.00 79000 20240710 -36.33 46900 20240909 7.25 57800 -12.98 20250102 49950 0.70 20250212 79000 -36.33 20240710 46900 7.25 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
6 20250212 120205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50200 -300 5 -0.59 322400550 6428 102.11 50500 50500 49950 65600 35400 50500 50155.65 4.08 0 -12 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1590 5.06 0.46 12 0.20 9924.00 110164.00 79000 20240710 -36.46 46900 20240909 7.04 57800 -13.15 20250102 49950 0.50 20250212 79000 -36.46 20240710 46900 7.04 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
7 20250212 110205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50100 -400 5 -0.79 235859300 4700 74.66 50500 50500 49950 65600 35400 50500 50182.83 4.08 0 -73 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1586 5.05 0.45 12 0.15 9924.00 110164.00 79000 20240710 -36.58 46900 20240909 6.82 57800 -13.32 20250102 49950 0.30 20250212 79000 -36.58 20240710 46900 6.82 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
8 20250212 100205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50300 -200 5 -0.40 77856400 1545 24.54 50500 50500 50300 65600 35400 50500 50392.49 4.08 0 65 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1593 5.07 0.46 12 0.05 9924.00 110164.00 79000 20240710 -36.33 46900 20240909 7.25 57800 -12.98 20250102 50100 0.40 20250203 79000 -36.33 20240710 46900 7.25 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
9 20250212 090206 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50400 -100 5 -0.20 4591500 91 1.45 50500 50500 50400 65600 35400 50500 50456.04 4.08 0 -42 51366 50932 50666 50232 49966 50800 50100 158 15100 5000 35350 100 1 3166355 1596 5.08 0.46 12 0.00 9924.00 110164.00 79000 20240710 -36.20 46900 20240909 7.46 57800 -12.80 20250102 50100 0.60 20250203 79000 -36.20 20240710 46900 7.46 20240909 2.41 N 005430 5000 158 억 129286 N N 0 N 00 N
10 20250211 160204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50500 -600 5 -1.17 318035700 6275 95.48 51100 51100 50400 66400 35800 51100 50684.27 4.15 0 -2057 51766 51432 51066 50732 50366 51450 50750 158 15300 5000 35770 100 1 3166355 1599 5.09 0.46 12 0.20 9924.00 110164.00 79000 20240710 -36.08 46900 20240909 7.68 57800 -12.63 20250102 50100 0.80 20250203 79000 -36.08 20240710 46900 7.68 20240909 2.43 N 005430 5000 158 억 131383 N N 0 N 00 N
11 20250211 150205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50800 -300 5 -0.59 296713800 5853 89.06 51100 51100 50400 66400 35800 51100 50694.31 4.15 0 -1748 51766 51432 51066 50732 50366 51450 50750 158 15300 5000 35770 100 1 3166355 1609 5.12 0.46 12 0.18 9924.00 110164.00 79000 20240710 -35.70 46900 20240909 8.32 57800 -12.11 20250102 50100 1.40 20250203 79000 -35.70 20240710 46900 8.32 20240909 2.43 N 005430 5000 158 억 131383 N N 0 N 00 N
12 20250211 140205 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50600 -500 5 -0.98 226800500 4469 68.00 51100 51100 50400 66400 35800 51100 50749.72 4.15 0 -1651 51766 51432 51066 50732 50366 51450 50750 158 15300 5000 35770 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 50100 1.00 20250203 79000 -35.95 20240710 46900 7.89 20240909 2.43 N 005430 5000 158 억 131383 N N 0 N 00 N