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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,1200,2,2.38,790372550,15350,164.29,50900,52000,50900,65600,35400,50500,51490.07,4.06,0,202,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1637,4.03,0.44,12,0.48,12824.00,117039.00,79000,20240710,-34.56,43500,20250409,18.85,57800,-10.55,20250102,43500,18.85,20250409,79000,-34.56,20240710,43500,18.85,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,1568,N,00,N
20250512,150202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,1500,2,2.97,772565750,15006,160.61,50900,52000,50900,65600,35400,50500,51483.79,4.06,0,207,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1647,4.05,0.44,12,0.47,12824.00,117039.00,79000,20240710,-34.18,43500,20250409,19.54,57800,-10.03,20250102,43500,19.54,20250409,79000,-34.18,20240710,43500,19.54,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250512,140202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,1300,2,2.57,624691350,12157,130.12,50900,51800,50900,65600,35400,50500,51385.32,4.06,0,1541,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1640,4.04,0.44,12,0.38,12824.00,117039.00,79000,20240710,-34.43,43500,20250409,19.08,57800,-10.38,20250102,43500,19.08,20250409,79000,-34.43,20240710,43500,19.08,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250512,130202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,900,2,1.78,484189650,9435,100.98,50900,51800,50900,65600,35400,50500,51318.46,4.06,0,2055,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1628,4.01,0.44,12,0.30,12824.00,117039.00,79000,20240710,-34.94,43500,20250409,18.16,57800,-11.07,20250102,43500,18.16,20250409,79000,-34.94,20240710,43500,18.16,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250512,120202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,900,2,1.78,451065400,8790,94.08,50900,51800,50900,65600,35400,50500,51315.75,4.06,0,2201,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1628,4.01,0.44,12,0.28,12824.00,117039.00,79000,20240710,-34.94,43500,20250409,18.16,57800,-11.07,20250102,43500,18.16,20250409,79000,-34.94,20240710,43500,18.16,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250512,110203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,1100,2,2.18,382855200,7458,79.82,50900,51800,50900,65600,35400,50500,51334.84,4.06,0,2084,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1634,4.02,0.44,12,0.24,12824.00,117039.00,79000,20240710,-34.68,43500,20250409,18.62,57800,-10.73,20250102,43500,18.62,20250409,79000,-34.68,20240710,43500,18.62,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250512,100202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,1100,2,2.18,296522200,5784,61.91,50900,51800,50900,65600,35400,50500,51265.94,4.06,0,1900,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1634,4.02,0.44,12,0.18,12824.00,117039.00,79000,20240710,-34.68,43500,20250409,18.62,57800,-10.73,20250102,43500,18.62,20250409,79000,-34.68,20240710,43500,18.62,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250512,090202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51100,600,2,1.19,20910800,410,4.39,50900,51100,50900,65600,35400,50500,51001.95,4.06,0,281,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1618,3.98,0.44,12,0.01,12824.00,117039.00,79000,20240710,-35.32,43500,20250409,17.47,57800,-11.59,20250102,43500,17.47,20250409,79000,-35.32,20240710,43500,17.47,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
20250509,160201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,1300,2,2.64,470875050,9343,205.75,49400,50700,49400,63900,34450,49200,50398.70,4.05,0,-462,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1599,3.94,0.43,12,0.30,12824.00,117039.00,79000,20240710,-36.08,43500,20250409,16.09,57800,-12.63,20250102,43500,16.09,20250409,79000,-36.08,20240710,43500,16.09,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,815,N,00,N
20250509,150202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,1200,2,2.44,449342450,8916,196.34,49400,50700,49400,63900,34450,49200,50397.31,4.05,0,-367,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1596,3.93,0.43,12,0.28,12824.00,117039.00,79000,20240710,-36.20,43500,20250409,15.86,57800,-12.80,20250102,43500,15.86,20250409,79000,-36.20,20240710,43500,15.86,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N
20250509,140201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50300,1100,2,2.24,379656550,7529,165.80,49400,50700,49400,63900,34450,49200,50425.89,4.05,0,-686,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1593,3.92,0.43,12,0.24,12824.00,117039.00,79000,20240710,-36.33,43500,20250409,15.63,57800,-12.98,20250102,43500,15.63,20250409,79000,-36.33,20240710,43500,15.63,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,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 20250512 160201 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51700 1200 2 2.38 790372550 15350 164.29 50900 52000 50900 65600 35400 50500 51490.07 4.06 0 202 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1637 4.03 0.44 12 0.48 12824.00 117039.00 79000 20240710 -34.56 43500 20250409 18.85 57800 -10.55 20250102 43500 18.85 20250409 79000 -34.56 20240710 43500 18.85 20250409 1.76 Y 005430 5000 158 억 128528 N N 1568 N 00 N
3 20250512 150202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 1500 2 2.97 772565750 15006 160.61 50900 52000 50900 65600 35400 50500 51483.79 4.06 0 207 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1647 4.05 0.44 12 0.47 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 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
4 20250512 140202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51800 1300 2 2.57 624691350 12157 130.12 50900 51800 50900 65600 35400 50500 51385.32 4.06 0 1541 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1640 4.04 0.44 12 0.38 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 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
5 20250512 130202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51400 900 2 1.78 484189650 9435 100.98 50900 51800 50900 65600 35400 50500 51318.46 4.06 0 2055 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1628 4.01 0.44 12 0.30 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 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
6 20250512 120202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51400 900 2 1.78 451065400 8790 94.08 50900 51800 50900 65600 35400 50500 51315.75 4.06 0 2201 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1628 4.01 0.44 12 0.28 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 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
7 20250512 110203 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51600 1100 2 2.18 382855200 7458 79.82 50900 51800 50900 65600 35400 50500 51334.84 4.06 0 2084 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1634 4.02 0.44 12 0.24 12824.00 117039.00 79000 20240710 -34.68 43500 20250409 18.62 57800 -10.73 20250102 43500 18.62 20250409 79000 -34.68 20240710 43500 18.62 20250409 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
8 20250512 100202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51600 1100 2 2.18 296522200 5784 61.91 50900 51800 50900 65600 35400 50500 51265.94 4.06 0 1900 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1634 4.02 0.44 12 0.18 12824.00 117039.00 79000 20240710 -34.68 43500 20250409 18.62 57800 -10.73 20250102 43500 18.62 20250409 79000 -34.68 20240710 43500 18.62 20250409 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
9 20250512 090202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51100 600 2 1.19 20910800 410 4.39 50900 51100 50900 65600 35400 50500 51001.95 4.06 0 281 51500 51000 50200 49700 48900 51250 49950 158 15100 5000 35350 100 1 3166355 1618 3.98 0.44 12 0.01 12824.00 117039.00 79000 20240710 -35.32 43500 20250409 17.47 57800 -11.59 20250102 43500 17.47 20250409 79000 -35.32 20240710 43500 17.47 20250409 1.76 Y 005430 5000 158 억 128528 N N 815 N 00 N
10 20250509 160201 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50500 1300 2 2.64 470875050 9343 205.75 49400 50700 49400 63900 34450 49200 50398.70 4.05 0 -462 49933 49566 49133 48766 48333 49350 48550 158 14700 5000 34440 100 1 3166355 1599 3.94 0.43 12 0.30 12824.00 117039.00 79000 20240710 -36.08 43500 20250409 16.09 57800 -12.63 20250102 43500 16.09 20250409 79000 -36.08 20240710 43500 16.09 20250409 1.76 Y 005430 5000 158 억 128226 N N 815 N 00 N
11 20250509 150202 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50400 1200 2 2.44 449342450 8916 196.34 49400 50700 49400 63900 34450 49200 50397.31 4.05 0 -367 49933 49566 49133 48766 48333 49350 48550 158 14700 5000 34440 100 1 3166355 1596 3.93 0.43 12 0.28 12824.00 117039.00 79000 20240710 -36.20 43500 20250409 15.86 57800 -12.80 20250102 43500 15.86 20250409 79000 -36.20 20240710 43500 15.86 20250409 1.76 Y 005430 5000 158 억 128226 N N 1152 N 00 N
12 20250509 140201 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50300 1100 2 2.24 379656550 7529 165.80 49400 50700 49400 63900 34450 49200 50425.89 4.05 0 -686 49933 49566 49133 48766 48333 49350 48550 158 14700 5000 34440 100 1 3166355 1593 3.92 0.43 12 0.24 12824.00 117039.00 79000 20240710 -36.33 43500 20250409 15.63 57800 -12.98 20250102 43500 15.63 20250409 79000 -36.33 20240710 43500 15.63 20250409 1.76 Y 005430 5000 158 억 128226 N N 1152 N 00 N