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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005430/price/prices-20250501.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
20250516,160154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,-1400,5,-2.65,813769850,15655,187.04,53500,53500,50600,68600,37000,52800,51981.47,4.39,0,-452,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1628,4.01,0.44,12,0.49,12824.00,117039.00,79000,20240710,-34.94,43500,20250409,18.16,57800,-11.07,20250102,43500,18.16,20250409,79000,-34.94,20240710,43500,18.16,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1913,N,00,N
20250516,150155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52100,-700,5,-1.33,732618550,14087,168.30,53500,53500,50600,68600,37000,52800,52006.71,4.39,0,-1205,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1650,4.06,0.45,12,0.44,12824.00,117039.00,79000,20240710,-34.05,43500,20250409,19.77,57800,-9.86,20250102,43500,19.77,20250409,79000,-34.05,20240710,43500,19.77,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250516,140156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52400,-400,5,-0.76,696102150,13386,159.93,53500,53500,50600,68600,37000,52800,52002.25,4.39,0,-968,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1659,4.09,0.45,12,0.42,12824.00,117039.00,79000,20240710,-33.67,43500,20250409,20.46,57800,-9.34,20250102,43500,20.46,20250409,79000,-33.67,20240710,43500,20.46,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250516,130155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,-800,5,-1.52,637571450,12264,146.52,53500,53500,50600,68600,37000,52800,51987.23,4.39,0,-312,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1647,4.05,0.44,12,0.39,12824.00,117039.00,79000,20240710,-34.18,43500,20250409,19.54,57800,-10.03,20250102,43500,19.54,20250409,79000,-34.18,20240710,43500,19.54,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250516,120154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,-1000,5,-1.89,573175150,11021,131.67,53500,53500,50600,68600,37000,52800,52007.54,4.39,0,-10,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1640,4.04,0.44,12,0.35,12824.00,117039.00,79000,20240710,-34.43,43500,20250409,19.08,57800,-10.38,20250102,43500,19.08,20250409,79000,-34.43,20240710,43500,19.08,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250516,110151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,-800,5,-1.52,253463150,4809,57.46,53500,53500,52000,68600,37000,52800,52706.00,4.39,0,-363,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1647,4.05,0.44,12,0.15,12824.00,117039.00,79000,20240710,-34.18,43500,20250409,19.54,57800,-10.03,20250102,43500,19.54,20250409,79000,-34.18,20240710,43500,19.54,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250516,100156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52900,100,2,0.19,98846000,1866,22.29,53500,53500,52700,68600,37000,52800,52972.13,4.39,0,-199,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1675,4.13,0.45,12,0.06,12824.00,117039.00,79000,20240710,-33.04,43500,20250409,21.61,57800,-8.48,20250102,43500,21.61,20250409,79000,-33.04,20240710,43500,21.61,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250516,090155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53500,700,2,1.33,2086500,39,0.47,53500,53500,53500,68600,37000,52800,53500.00,4.39,0,-5,54933,53866,53333,52266,51733,53600,52000,158,15800,5000,36960,100,1,3166355,1694,4.17,0.46,12,0.00,12824.00,117039.00,79000,20240710,-32.28,43500,20250409,22.99,57800,-7.44,20250102,43500,22.99,20250409,79000,-32.28,20240710,43500,22.99,20250409,1.87,Y,005430,5000,158 억,,138936,N,N,1220,N,00,N
20250515,160203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52800,-1400,5,-2.58,446494000,8370,15.99,54300,54400,52800,70400,38000,54200,53344.95,4.50,0,-3298,56666,55432,53866,52632,51066,56050,53250,158,16200,5000,37940,100,1,3166355,1672,4.12,0.45,12,0.26,12824.00,117039.00,79000,20240710,-33.16,43500,20250409,21.38,57800,-8.65,20250102,43500,21.38,20250409,79000,-33.16,20240710,43500,21.38,20250409,1.77,Y,005430,5000,158 억,,142406,N,N,1220,N,00,N
20250515,150204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53400,-800,5,-1.48,393629100,7376,14.09,54300,54400,52900,70400,38000,54200,53366.20,4.50,0,-2712,56666,55432,53866,52632,51066,56050,53250,158,16200,5000,37940,100,1,3166355,1691,4.16,0.46,12,0.23,12824.00,117039.00,79000,20240710,-32.41,43500,20250409,22.76,57800,-7.61,20250102,43500,22.76,20250409,79000,-32.41,20240710,43500,22.76,20250409,1.77,Y,005430,5000,158 억,,142406,N,N,1240,N,00,N
20250515,140203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53100,-1100,5,-2.03,303386400,5676,10.84,54300,54400,52900,70400,38000,54200,53450.74,4.50,0,-2151,56666,55432,53866,52632,51066,56050,53250,158,16200,5000,37940,100,1,3166355,1681,4.14,0.45,12,0.18,12824.00,117039.00,79000,20240710,-32.78,43500,20250409,22.07,57800,-8.13,20250102,43500,22.07,20250409,79000,-32.78,20240710,43500,22.07,20250409,1.77,Y,005430,5000,158 억,,142406,N,N,1240,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 20250516 160154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51400 -1400 5 -2.65 813769850 15655 187.04 53500 53500 50600 68600 37000 52800 51981.47 4.39 0 -452 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1628 4.01 0.44 12 0.49 12824.00 117039.00 79000 20240710 -34.94 43500 20250409 18.16 57800 -11.07 20250102 43500 18.16 20250409 79000 -34.94 20240710 43500 18.16 20250409 1.87 Y 005430 5000 158 억 138936 N N 1913 N 00 N
3 20250516 150155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52100 -700 5 -1.33 732618550 14087 168.30 53500 53500 50600 68600 37000 52800 52006.71 4.39 0 -1205 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1650 4.06 0.45 12 0.44 12824.00 117039.00 79000 20240710 -34.05 43500 20250409 19.77 57800 -9.86 20250102 43500 19.77 20250409 79000 -34.05 20240710 43500 19.77 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
4 20250516 140156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52400 -400 5 -0.76 696102150 13386 159.93 53500 53500 50600 68600 37000 52800 52002.25 4.39 0 -968 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1659 4.09 0.45 12 0.42 12824.00 117039.00 79000 20240710 -33.67 43500 20250409 20.46 57800 -9.34 20250102 43500 20.46 20250409 79000 -33.67 20240710 43500 20.46 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
5 20250516 130155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 -800 5 -1.52 637571450 12264 146.52 53500 53500 50600 68600 37000 52800 51987.23 4.39 0 -312 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1647 4.05 0.44 12 0.39 12824.00 117039.00 79000 20240710 -34.18 43500 20250409 19.54 57800 -10.03 20250102 43500 19.54 20250409 79000 -34.18 20240710 43500 19.54 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
6 20250516 120154 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51800 -1000 5 -1.89 573175150 11021 131.67 53500 53500 50600 68600 37000 52800 52007.54 4.39 0 -10 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1640 4.04 0.44 12 0.35 12824.00 117039.00 79000 20240710 -34.43 43500 20250409 19.08 57800 -10.38 20250102 43500 19.08 20250409 79000 -34.43 20240710 43500 19.08 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
7 20250516 110151 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 -800 5 -1.52 253463150 4809 57.46 53500 53500 52000 68600 37000 52800 52706.00 4.39 0 -363 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1647 4.05 0.44 12 0.15 12824.00 117039.00 79000 20240710 -34.18 43500 20250409 19.54 57800 -10.03 20250102 43500 19.54 20250409 79000 -34.18 20240710 43500 19.54 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
8 20250516 100156 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52900 100 2 0.19 98846000 1866 22.29 53500 53500 52700 68600 37000 52800 52972.13 4.39 0 -199 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1675 4.13 0.45 12 0.06 12824.00 117039.00 79000 20240710 -33.04 43500 20250409 21.61 57800 -8.48 20250102 43500 21.61 20250409 79000 -33.04 20240710 43500 21.61 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
9 20250516 090155 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53500 700 2 1.33 2086500 39 0.47 53500 53500 53500 68600 37000 52800 53500.00 4.39 0 -5 54933 53866 53333 52266 51733 53600 52000 158 15800 5000 36960 100 1 3166355 1694 4.17 0.46 12 0.00 12824.00 117039.00 79000 20240710 -32.28 43500 20250409 22.99 57800 -7.44 20250102 43500 22.99 20250409 79000 -32.28 20240710 43500 22.99 20250409 1.87 Y 005430 5000 158 억 138936 N N 1220 N 00 N
10 20250515 160203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52800 -1400 5 -2.58 446494000 8370 15.99 54300 54400 52800 70400 38000 54200 53344.95 4.50 0 -3298 56666 55432 53866 52632 51066 56050 53250 158 16200 5000 37940 100 1 3166355 1672 4.12 0.45 12 0.26 12824.00 117039.00 79000 20240710 -33.16 43500 20250409 21.38 57800 -8.65 20250102 43500 21.38 20250409 79000 -33.16 20240710 43500 21.38 20250409 1.77 Y 005430 5000 158 억 142406 N N 1220 N 00 N
11 20250515 150204 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53400 -800 5 -1.48 393629100 7376 14.09 54300 54400 52900 70400 38000 54200 53366.20 4.50 0 -2712 56666 55432 53866 52632 51066 56050 53250 158 16200 5000 37940 100 1 3166355 1691 4.16 0.46 12 0.23 12824.00 117039.00 79000 20240710 -32.41 43500 20250409 22.76 57800 -7.61 20250102 43500 22.76 20250409 79000 -32.41 20240710 43500 22.76 20250409 1.77 Y 005430 5000 158 억 142406 N N 1240 N 00 N
12 20250515 140203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53100 -1100 5 -2.03 303386400 5676 10.84 54300 54400 52900 70400 38000 54200 53450.74 4.50 0 -2151 56666 55432 53866 52632 51066 56050 53250 158 16200 5000 37940 100 1 3166355 1681 4.14 0.45 12 0.18 12824.00 117039.00 79000 20240710 -32.78 43500 20250409 22.07 57800 -8.13 20250102 43500 22.07 20250409 79000 -32.78 20240710 43500 22.07 20250409 1.77 Y 005430 5000 158 억 142406 N N 1240 N 00 N