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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
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
20250221,160209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53500,1500,2,2.88,641706100,12104,129.19,52000,53700,52000,67600,36400,52000,53015.72,4.13,0,-733,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1694,5.39,0.49,12,0.38,9924.00,110164.00,79000,20240710,-32.28,46900,20240909,14.07,57800,-7.44,20250102,49950,7.11,20250212,79000,-32.28,20240710,46900,14.07,20240909,2.41,N,005430,5000,158 억,,130710,N,N,2,N,00,N
20250221,150209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53200,1200,2,2.31,592920800,11190,119.44,52000,53700,52000,67600,36400,52000,52986.67,4.13,0,-582,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1685,5.36,0.48,12,0.35,9924.00,110164.00,79000,20240710,-32.66,46900,20240909,13.43,57800,-7.96,20250102,49950,6.51,20250212,79000,-32.66,20240710,46900,13.43,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250221,140209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53300,1300,2,2.50,545517200,10300,109.94,52000,53700,52000,67600,36400,52000,52962.83,4.13,0,-237,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1688,5.37,0.48,12,0.33,9924.00,110164.00,79000,20240710,-32.53,46900,20240909,13.65,57800,-7.79,20250102,49950,6.71,20250212,79000,-32.53,20240710,46900,13.65,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250221,130209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53300,1300,2,2.50,494803600,9347,99.77,52000,53700,52000,67600,36400,52000,52937.16,4.13,0,-119,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1688,5.37,0.48,12,0.30,9924.00,110164.00,79000,20240710,-32.53,46900,20240909,13.65,57800,-7.79,20250102,49950,6.71,20250212,79000,-32.53,20240710,46900,13.65,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250221,120210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53500,1500,2,2.88,455979600,8619,91.99,52000,53700,52000,67600,36400,52000,52904.00,4.13,0,44,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1694,5.39,0.49,12,0.27,9924.00,110164.00,79000,20240710,-32.28,46900,20240909,14.07,57800,-7.44,20250102,49950,7.11,20250212,79000,-32.28,20240710,46900,14.07,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250221,110209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52800,800,2,1.54,232259500,4412,47.09,52000,53200,52000,67600,36400,52000,52642.68,4.13,0,-560,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1672,5.32,0.48,12,0.14,9924.00,110164.00,79000,20240710,-33.16,46900,20240909,12.58,57800,-8.65,20250102,49950,5.71,20250212,79000,-33.16,20240710,46900,12.58,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250221,100210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52500,500,2,0.96,114236000,2173,23.19,52000,53200,52000,67600,36400,52000,52570.64,4.13,0,-816,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1662,5.29,0.48,12,0.07,9924.00,110164.00,79000,20240710,-33.54,46900,20240909,11.94,57800,-9.17,20250102,49950,5.11,20250212,79000,-33.54,20240710,46900,11.94,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250221,090210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52200,200,2,0.38,2186800,42,0.45,52000,52300,52000,67600,36400,52000,52066.67,4.13,0,-10,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1653,5.26,0.47,12,0.00,9924.00,110164.00,79000,20240710,-33.92,46900,20240909,11.30,57800,-9.69,20250102,49950,4.50,20250212,79000,-33.92,20240710,46900,11.30,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N
20250220,160209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,0,3,0.00,489233300,9369,81.82,52000,52900,51500,67600,36400,52000,52218.31,4.11,0,630,52666,52332,51666,51332,50666,52500,51500,158,15600,5000,36400,100,1,3166355,1647,5.24,0.47,12,0.30,9924.00,110164.00,79000,20240710,-34.18,46900,20240909,10.87,57800,-10.03,20250102,49950,4.10,20250212,79000,-34.18,20240710,46900,10.87,20240909,2.33,N,005430,5000,158 억,,130040,N,N,1,N,00,N
20250220,150209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52100,100,2,0.19,473204200,9061,79.13,52000,52900,51500,67600,36400,52000,52224.28,4.11,0,700,52666,52332,51666,51332,50666,52500,51500,158,15600,5000,36400,100,1,3166355,1650,5.25,0.47,12,0.29,9924.00,110164.00,79000,20240710,-34.05,46900,20240909,11.09,57800,-9.86,20250102,49950,4.30,20250212,79000,-34.05,20240710,46900,11.09,20240909,2.33,N,005430,5000,158 억,,130040,N,N,2,N,00,N
20250220,140210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,0,3,0.00,423937600,8115,70.87,52000,52900,51500,67600,36400,52000,52241.23,4.11,0,797,52666,52332,51666,51332,50666,52500,51500,158,15600,5000,36400,100,1,3166355,1647,5.24,0.47,12,0.26,9924.00,110164.00,79000,20240710,-34.18,46900,20240909,10.87,57800,-10.03,20250102,49950,4.10,20250212,79000,-34.18,20240710,46900,10.87,20240909,2.33,N,005430,5000,158 억,,130040,N,N,2,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 20250221 160209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53500 1500 2 2.88 641706100 12104 129.19 52000 53700 52000 67600 36400 52000 53015.72 4.13 0 -733 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1694 5.39 0.49 12 0.38 9924.00 110164.00 79000 20240710 -32.28 46900 20240909 14.07 57800 -7.44 20250102 49950 7.11 20250212 79000 -32.28 20240710 46900 14.07 20240909 2.41 N 005430 5000 158 억 130710 N N 2 N 00 N
3 20250221 150209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53200 1200 2 2.31 592920800 11190 119.44 52000 53700 52000 67600 36400 52000 52986.67 4.13 0 -582 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1685 5.36 0.48 12 0.35 9924.00 110164.00 79000 20240710 -32.66 46900 20240909 13.43 57800 -7.96 20250102 49950 6.51 20250212 79000 -32.66 20240710 46900 13.43 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
4 20250221 140209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53300 1300 2 2.50 545517200 10300 109.94 52000 53700 52000 67600 36400 52000 52962.83 4.13 0 -237 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1688 5.37 0.48 12 0.33 9924.00 110164.00 79000 20240710 -32.53 46900 20240909 13.65 57800 -7.79 20250102 49950 6.71 20250212 79000 -32.53 20240710 46900 13.65 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
5 20250221 130209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53300 1300 2 2.50 494803600 9347 99.77 52000 53700 52000 67600 36400 52000 52937.16 4.13 0 -119 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1688 5.37 0.48 12 0.30 9924.00 110164.00 79000 20240710 -32.53 46900 20240909 13.65 57800 -7.79 20250102 49950 6.71 20250212 79000 -32.53 20240710 46900 13.65 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
6 20250221 120210 55 60.00 KOSPI 운송·창고 N N N Y 60 N 53500 1500 2 2.88 455979600 8619 91.99 52000 53700 52000 67600 36400 52000 52904.00 4.13 0 44 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1694 5.39 0.49 12 0.27 9924.00 110164.00 79000 20240710 -32.28 46900 20240909 14.07 57800 -7.44 20250102 49950 7.11 20250212 79000 -32.28 20240710 46900 14.07 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
7 20250221 110209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52800 800 2 1.54 232259500 4412 47.09 52000 53200 52000 67600 36400 52000 52642.68 4.13 0 -560 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1672 5.32 0.48 12 0.14 9924.00 110164.00 79000 20240710 -33.16 46900 20240909 12.58 57800 -8.65 20250102 49950 5.71 20250212 79000 -33.16 20240710 46900 12.58 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
8 20250221 100210 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52500 500 2 0.96 114236000 2173 23.19 52000 53200 52000 67600 36400 52000 52570.64 4.13 0 -816 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1662 5.29 0.48 12 0.07 9924.00 110164.00 79000 20240710 -33.54 46900 20240909 11.94 57800 -9.17 20250102 49950 5.11 20250212 79000 -33.54 20240710 46900 11.94 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
9 20250221 090210 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52200 200 2 0.38 2186800 42 0.45 52000 52300 52000 67600 36400 52000 52066.67 4.13 0 -10 53533 52766 52133 51366 50733 52700 51300 158 15600 5000 36400 100 1 3166355 1653 5.26 0.47 12 0.00 9924.00 110164.00 79000 20240710 -33.92 46900 20240909 11.30 57800 -9.69 20250102 49950 4.50 20250212 79000 -33.92 20240710 46900 11.30 20240909 2.41 N 005430 5000 158 억 130710 N N 1 N 00 N
10 20250220 160209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 0 3 0.00 489233300 9369 81.82 52000 52900 51500 67600 36400 52000 52218.31 4.11 0 630 52666 52332 51666 51332 50666 52500 51500 158 15600 5000 36400 100 1 3166355 1647 5.24 0.47 12 0.30 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 2.33 N 005430 5000 158 억 130040 N N 1 N 00 N
11 20250220 150209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52100 100 2 0.19 473204200 9061 79.13 52000 52900 51500 67600 36400 52000 52224.28 4.11 0 700 52666 52332 51666 51332 50666 52500 51500 158 15600 5000 36400 100 1 3166355 1650 5.25 0.47 12 0.29 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 2.33 N 005430 5000 158 억 130040 N N 2 N 00 N
12 20250220 140210 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 0 3 0.00 423937600 8115 70.87 52000 52900 51500 67600 36400 52000 52241.23 4.11 0 797 52666 52332 51666 51332 50666 52500 51500 158 15600 5000 36400 100 1 3166355 1647 5.24 0.47 12 0.26 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 2.33 N 005430 5000 158 억 130040 N N 2 N 00 N