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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,700,2,1.36,590398400,11451,124.12,51300,52000,51000,66600,36000,51300,51554.75,4.09,0,739,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1647,5.24,0.47,12,0.36,9924.00,110164.00,79000,20240710,-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,,129376,N,N,2,N,00,N
20250219,150209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,400,2,0.78,521523200,10124,109.73,51300,52000,51000,66600,36000,51300,51513.55,4.09,0,866,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1637,5.21,0.47,12,0.32,9924.00,110164.00,79000,20240710,-34.56,46900,20240909,10.23,57800,-10.55,20250102,49950,3.50,20250212,79000,-34.56,20240710,46900,10.23,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250219,140208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,400,2,0.78,341114700,6639,71.96,51300,51800,51000,66600,36000,51300,51380.43,4.09,0,-57,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1637,5.21,0.47,12,0.21,9924.00,110164.00,79000,20240710,-34.56,46900,20240909,10.23,57800,-10.55,20250102,49950,3.50,20250212,79000,-34.56,20240710,46900,10.23,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250219,130208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,0,3,0.00,294885700,5743,62.25,51300,51600,51000,66600,36000,51300,51346.98,4.09,0,-308,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1624,5.17,0.47,12,0.18,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49950,2.70,20250212,79000,-35.06,20240710,46900,9.38,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250219,120208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51200,-100,5,-0.19,207347800,4040,43.79,51300,51600,51000,66600,36000,51300,51323.71,4.09,0,-717,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1621,5.16,0.46,12,0.13,9924.00,110164.00,79000,20240710,-35.19,46900,20240909,9.17,57800,-11.42,20250102,49950,2.50,20250212,79000,-35.19,20240710,46900,9.17,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250219,110208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51200,-100,5,-0.19,170971300,3330,36.09,51300,51600,51000,66600,36000,51300,51342.73,4.09,0,-769,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1621,5.16,0.46,12,0.11,9924.00,110164.00,79000,20240710,-35.19,46900,20240909,9.17,57800,-11.42,20250102,49950,2.50,20250212,79000,-35.19,20240710,46900,9.17,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250219,100208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,100,2,0.19,80341900,1566,16.97,51300,51600,51000,66600,36000,51300,51303.90,4.09,0,-273,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1628,5.18,0.47,12,0.05,9924.00,110164.00,79000,20240710,-34.94,46900,20240909,9.59,57800,-11.07,20250102,49950,2.90,20250212,79000,-34.94,20240710,46900,9.59,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250219,090208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,0,3,0.00,3283200,64,0.69,51300,51300,51300,66600,36000,51300,51300.00,4.09,0,-19,51966,51632,51066,50732,50166,51800,50900,158,15300,5000,35910,100,1,3166355,1624,5.17,0.47,12,0.00,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49950,2.70,20250212,79000,-35.06,20240710,46900,9.38,20240909,2.33,N,005430,5000,158 억,,129376,N,N,0,N,00,N
20250218,160208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,300,2,0.59,469345500,9226,160.06,50800,51400,50500,66300,35700,51000,50871.81,4.06,0,1409,51600,51300,51000,50700,50400,51150,50550,158,15300,5000,35700,100,1,3166355,1624,5.17,0.47,12,0.29,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49950,2.70,20250212,79000,-35.06,20240710,46900,9.38,20240909,2.33,N,005430,5000,158 억,,128444,N,N,1,N,00,N
20250218,150208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,300,2,0.59,458581200,9016,156.42,50800,51400,50500,66300,35700,51000,50863.04,4.06,0,1457,51600,51300,51000,50700,50400,51150,50550,158,15300,5000,35700,100,1,3166355,1624,5.17,0.47,12,0.28,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49950,2.70,20250212,79000,-35.06,20240710,46900,9.38,20240909,2.33,N,005430,5000,158 억,,128444,N,N,1,N,00,N
20250218,140208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-200,5,-0.39,345818100,6803,118.03,50800,51200,50500,66300,35700,51000,50833.18,4.06,0,870,51600,51300,51000,50700,50400,51150,50550,158,15300,5000,35700,100,1,3166355,1609,5.12,0.46,12,0.21,9924.00,110164.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,49950,1.70,20250212,79000,-35.70,20240710,46900,8.32,20240909,2.33,N,005430,5000,158 억,,128444,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 20250219 160207 55 60.00 KOSPI 운송·창고 N N N Y 60 N 52000 700 2 1.36 590398400 11451 124.12 51300 52000 51000 66600 36000 51300 51554.75 4.09 0 739 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1647 5.24 0.47 12 0.36 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 129376 N N 2 N 00 N
3 20250219 150209 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51700 400 2 0.78 521523200 10124 109.73 51300 52000 51000 66600 36000 51300 51513.55 4.09 0 866 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1637 5.21 0.47 12 0.32 9924.00 110164.00 79000 20240710 -34.56 46900 20240909 10.23 57800 -10.55 20250102 49950 3.50 20250212 79000 -34.56 20240710 46900 10.23 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
4 20250219 140208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51700 400 2 0.78 341114700 6639 71.96 51300 51800 51000 66600 36000 51300 51380.43 4.09 0 -57 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1637 5.21 0.47 12 0.21 9924.00 110164.00 79000 20240710 -34.56 46900 20240909 10.23 57800 -10.55 20250102 49950 3.50 20250212 79000 -34.56 20240710 46900 10.23 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
5 20250219 130208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51300 0 3 0.00 294885700 5743 62.25 51300 51600 51000 66600 36000 51300 51346.98 4.09 0 -308 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1624 5.17 0.47 12 0.18 9924.00 110164.00 79000 20240710 -35.06 46900 20240909 9.38 57800 -11.25 20250102 49950 2.70 20250212 79000 -35.06 20240710 46900 9.38 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
6 20250219 120208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51200 -100 5 -0.19 207347800 4040 43.79 51300 51600 51000 66600 36000 51300 51323.71 4.09 0 -717 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1621 5.16 0.46 12 0.13 9924.00 110164.00 79000 20240710 -35.19 46900 20240909 9.17 57800 -11.42 20250102 49950 2.50 20250212 79000 -35.19 20240710 46900 9.17 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
7 20250219 110208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51200 -100 5 -0.19 170971300 3330 36.09 51300 51600 51000 66600 36000 51300 51342.73 4.09 0 -769 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1621 5.16 0.46 12 0.11 9924.00 110164.00 79000 20240710 -35.19 46900 20240909 9.17 57800 -11.42 20250102 49950 2.50 20250212 79000 -35.19 20240710 46900 9.17 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
8 20250219 100208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51400 100 2 0.19 80341900 1566 16.97 51300 51600 51000 66600 36000 51300 51303.90 4.09 0 -273 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1628 5.18 0.47 12 0.05 9924.00 110164.00 79000 20240710 -34.94 46900 20240909 9.59 57800 -11.07 20250102 49950 2.90 20250212 79000 -34.94 20240710 46900 9.59 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
9 20250219 090208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51300 0 3 0.00 3283200 64 0.69 51300 51300 51300 66600 36000 51300 51300.00 4.09 0 -19 51966 51632 51066 50732 50166 51800 50900 158 15300 5000 35910 100 1 3166355 1624 5.17 0.47 12 0.00 9924.00 110164.00 79000 20240710 -35.06 46900 20240909 9.38 57800 -11.25 20250102 49950 2.70 20250212 79000 -35.06 20240710 46900 9.38 20240909 2.33 N 005430 5000 158 억 129376 N N 0 N 00 N
10 20250218 160208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51300 300 2 0.59 469345500 9226 160.06 50800 51400 50500 66300 35700 51000 50871.81 4.06 0 1409 51600 51300 51000 50700 50400 51150 50550 158 15300 5000 35700 100 1 3166355 1624 5.17 0.47 12 0.29 9924.00 110164.00 79000 20240710 -35.06 46900 20240909 9.38 57800 -11.25 20250102 49950 2.70 20250212 79000 -35.06 20240710 46900 9.38 20240909 2.33 N 005430 5000 158 억 128444 N N 1 N 00 N
11 20250218 150208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 51300 300 2 0.59 458581200 9016 156.42 50800 51400 50500 66300 35700 51000 50863.04 4.06 0 1457 51600 51300 51000 50700 50400 51150 50550 158 15300 5000 35700 100 1 3166355 1624 5.17 0.47 12 0.28 9924.00 110164.00 79000 20240710 -35.06 46900 20240909 9.38 57800 -11.25 20250102 49950 2.70 20250212 79000 -35.06 20240710 46900 9.38 20240909 2.33 N 005430 5000 158 억 128444 N N 1 N 00 N
12 20250218 140208 55 60.00 KOSPI 운송·창고 N N N Y 60 N 50800 -200 5 -0.39 345818100 6803 118.03 50800 51200 50500 66300 35700 51000 50833.18 4.06 0 870 51600 51300 51000 50700 50400 51150 50550 158 15300 5000 35700 100 1 3166355 1609 5.12 0.46 12 0.21 9924.00 110164.00 79000 20240710 -35.70 46900 20240909 8.32 57800 -12.11 20250102 49950 1.70 20250212 79000 -35.70 20240710 46900 8.32 20240909 2.33 N 005430 5000 158 억 128444 N N 1 N 00 N