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
032280/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
20250516,160333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1584,-18,5,-1.12,99582375,62945,60.30,1602,1602,1556,2080,1122,1602,1582.05,3.48,0,13929,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,257,20.84,0.40,12,0.39,76.00,3965.00,3465,20241216,-54.29,1442,20241023,9.85,3255,-51.34,20250408,1503,5.39,20250429,3465,-54.29,20241216,1442,9.85,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,2,N,00,N
20250516,150335,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1585,-17,5,-1.06,92569561,58522,56.06,1602,1602,1556,2080,1122,1602,1581.79,3.48,0,12079,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,257,20.86,0.40,12,0.36,76.00,3965.00,3465,20241216,-54.26,1442,20241023,9.92,3255,-51.31,20250408,1503,5.46,20250429,3465,-54.26,20241216,1442,9.92,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250516,140334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1594,-8,5,-0.50,78304408,49511,47.43,1602,1602,1556,2080,1122,1602,1581.56,3.48,0,9997,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,258,20.97,0.40,12,0.31,76.00,3965.00,3465,20241216,-54.00,1442,20241023,10.54,3255,-51.03,20250408,1503,6.05,20250429,3465,-54.00,20241216,1442,10.54,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250516,130334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1599,-3,5,-0.19,68150460,43112,41.30,1602,1602,1556,2080,1122,1602,1580.78,3.48,0,7578,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,259,21.04,0.40,12,0.27,76.00,3965.00,3465,20241216,-53.85,1442,20241023,10.89,3255,-50.88,20250408,1503,6.39,20250429,3465,-53.85,20241216,1442,10.89,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250516,120332,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1593,-9,5,-0.56,58037608,36743,35.20,1602,1602,1556,2080,1122,1602,1579.56,3.48,0,6509,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,258,20.96,0.40,12,0.23,76.00,3965.00,3465,20241216,-54.03,1442,20241023,10.47,3255,-51.06,20250408,1503,5.99,20250429,3465,-54.03,20241216,1442,10.47,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250516,110323,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1592,-10,5,-0.62,53381814,33815,32.39,1602,1602,1556,2080,1122,1602,1578.64,3.48,0,7984,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,258,20.95,0.40,12,0.21,76.00,3965.00,3465,20241216,-54.05,1442,20241023,10.40,3255,-51.09,20250408,1503,5.92,20250429,3465,-54.05,20241216,1442,10.40,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250516,100336,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1587,-15,5,-0.94,48297767,30617,29.33,1602,1602,1556,2080,1122,1602,1577.48,3.48,0,7987,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,257,20.88,0.40,12,0.19,76.00,3965.00,3465,20241216,-54.20,1442,20241023,10.06,3255,-51.24,20250408,1503,5.59,20250429,3465,-54.20,20241216,1442,10.06,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250516,090335,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1577,-25,5,-1.56,5640528,3565,3.42,1602,1602,1556,2080,1122,1602,1582.20,3.48,0,-1469,1693,1647,1619,1573,1545,1633,1559,162,478,1000,1020,1,1,16213590,256,20.75,0.40,12,0.02,76.00,3965.00,3465,20241216,-54.49,1442,20241023,9.36,3255,-51.55,20250408,1503,4.92,20250429,3465,-54.49,20241216,1442,9.36,20241023,0.20,Y,032280,1000,162 억,,564453,N,N,0,N,00,N
20250515,160356,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1602,-36,5,-2.20,167504575,104387,104.28,1638,1665,1591,2125,1147,1638,1604.65,3.60,0,-18525,1678,1658,1634,1614,1590,1668,1624,162,487,1000,1040,1,1,16213590,260,21.08,0.40,12,0.64,76.00,3965.00,3465,20241216,-53.77,1442,20241023,11.10,3255,-50.78,20250408,1503,6.59,20250429,3465,-53.77,20241216,1442,11.10,20241023,0.20,Y,032280,1000,162 억,,583238,N,N,829,N,00,N
20250515,150359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1594,-44,5,-2.69,154677609,96359,96.26,1638,1665,1591,2125,1147,1638,1605.22,3.60,0,-16357,1678,1658,1634,1614,1590,1668,1624,162,487,1000,1040,1,1,16213590,258,20.97,0.40,12,0.59,76.00,3965.00,3465,20241216,-54.00,1442,20241023,10.54,3255,-51.03,20250408,1503,6.05,20250429,3465,-54.00,20241216,1442,10.54,20241023,0.20,Y,032280,1000,162 억,,583238,N,N,829,N,00,N
20250515,140359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1595,-43,5,-2.63,121442284,75525,75.45,1638,1665,1594,2125,1147,1638,1607.97,3.60,0,-17960,1678,1658,1634,1614,1590,1668,1624,162,487,1000,1040,1,1,16213590,259,20.99,0.40,12,0.47,76.00,3965.00,3465,20241216,-53.97,1442,20241023,10.61,3255,-51.00,20250408,1503,6.12,20250429,3465,-53.97,20241216,1442,10.61,20241023,0.20,Y,032280,1000,162 억,,583238,N,N,829,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 160333 57 100.00 KOSDAQ 운송·창고 N N N N N 1584 -18 5 -1.12 99582375 62945 60.30 1602 1602 1556 2080 1122 1602 1582.05 3.48 0 13929 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 257 20.84 0.40 12 0.39 76.00 3965.00 3465 20241216 -54.29 1442 20241023 9.85 3255 -51.34 20250408 1503 5.39 20250429 3465 -54.29 20241216 1442 9.85 20241023 0.20 Y 032280 1000 162 억 564453 N N 2 N 00 N
3 20250516 150335 57 100.00 KOSDAQ 운송·창고 N N N N N 1585 -17 5 -1.06 92569561 58522 56.06 1602 1602 1556 2080 1122 1602 1581.79 3.48 0 12079 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 257 20.86 0.40 12 0.36 76.00 3965.00 3465 20241216 -54.26 1442 20241023 9.92 3255 -51.31 20250408 1503 5.46 20250429 3465 -54.26 20241216 1442 9.92 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
4 20250516 140334 57 100.00 KOSDAQ 운송·창고 N N N N N 1594 -8 5 -0.50 78304408 49511 47.43 1602 1602 1556 2080 1122 1602 1581.56 3.48 0 9997 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 258 20.97 0.40 12 0.31 76.00 3965.00 3465 20241216 -54.00 1442 20241023 10.54 3255 -51.03 20250408 1503 6.05 20250429 3465 -54.00 20241216 1442 10.54 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
5 20250516 130334 57 100.00 KOSDAQ 운송·창고 N N N N N 1599 -3 5 -0.19 68150460 43112 41.30 1602 1602 1556 2080 1122 1602 1580.78 3.48 0 7578 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 259 21.04 0.40 12 0.27 76.00 3965.00 3465 20241216 -53.85 1442 20241023 10.89 3255 -50.88 20250408 1503 6.39 20250429 3465 -53.85 20241216 1442 10.89 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
6 20250516 120332 57 100.00 KOSDAQ 운송·창고 N N N N N 1593 -9 5 -0.56 58037608 36743 35.20 1602 1602 1556 2080 1122 1602 1579.56 3.48 0 6509 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 258 20.96 0.40 12 0.23 76.00 3965.00 3465 20241216 -54.03 1442 20241023 10.47 3255 -51.06 20250408 1503 5.99 20250429 3465 -54.03 20241216 1442 10.47 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
7 20250516 110323 57 100.00 KOSDAQ 운송·창고 N N N N N 1592 -10 5 -0.62 53381814 33815 32.39 1602 1602 1556 2080 1122 1602 1578.64 3.48 0 7984 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 258 20.95 0.40 12 0.21 76.00 3965.00 3465 20241216 -54.05 1442 20241023 10.40 3255 -51.09 20250408 1503 5.92 20250429 3465 -54.05 20241216 1442 10.40 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
8 20250516 100336 57 100.00 KOSDAQ 운송·창고 N N N N N 1587 -15 5 -0.94 48297767 30617 29.33 1602 1602 1556 2080 1122 1602 1577.48 3.48 0 7987 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 257 20.88 0.40 12 0.19 76.00 3965.00 3465 20241216 -54.20 1442 20241023 10.06 3255 -51.24 20250408 1503 5.59 20250429 3465 -54.20 20241216 1442 10.06 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
9 20250516 090335 57 100.00 KOSDAQ 운송·창고 N N N N N 1577 -25 5 -1.56 5640528 3565 3.42 1602 1602 1556 2080 1122 1602 1582.20 3.48 0 -1469 1693 1647 1619 1573 1545 1633 1559 162 478 1000 1020 1 1 16213590 256 20.75 0.40 12 0.02 76.00 3965.00 3465 20241216 -54.49 1442 20241023 9.36 3255 -51.55 20250408 1503 4.92 20250429 3465 -54.49 20241216 1442 9.36 20241023 0.20 Y 032280 1000 162 억 564453 N N 0 N 00 N
10 20250515 160356 57 100.00 KOSDAQ 운송·창고 N N N N N 1602 -36 5 -2.20 167504575 104387 104.28 1638 1665 1591 2125 1147 1638 1604.65 3.60 0 -18525 1678 1658 1634 1614 1590 1668 1624 162 487 1000 1040 1 1 16213590 260 21.08 0.40 12 0.64 76.00 3965.00 3465 20241216 -53.77 1442 20241023 11.10 3255 -50.78 20250408 1503 6.59 20250429 3465 -53.77 20241216 1442 11.10 20241023 0.20 Y 032280 1000 162 억 583238 N N 829 N 00 N
11 20250515 150359 57 100.00 KOSDAQ 운송·창고 N N N N N 1594 -44 5 -2.69 154677609 96359 96.26 1638 1665 1591 2125 1147 1638 1605.22 3.60 0 -16357 1678 1658 1634 1614 1590 1668 1624 162 487 1000 1040 1 1 16213590 258 20.97 0.40 12 0.59 76.00 3965.00 3465 20241216 -54.00 1442 20241023 10.54 3255 -51.03 20250408 1503 6.05 20250429 3465 -54.00 20241216 1442 10.54 20241023 0.20 Y 032280 1000 162 억 583238 N N 829 N 00 N
12 20250515 140359 57 100.00 KOSDAQ 운송·창고 N N N N N 1595 -43 5 -2.63 121442284 75525 75.45 1638 1665 1594 2125 1147 1638 1607.97 3.60 0 -17960 1678 1658 1634 1614 1590 1668 1624 162 487 1000 1040 1 1 16213590 259 20.99 0.40 12 0.47 76.00 3965.00 3465 20241216 -53.97 1442 20241023 10.61 3255 -51.00 20250408 1503 6.12 20250429 3465 -53.97 20241216 1442 10.61 20241023 0.20 Y 032280 1000 162 억 583238 N N 829 N 00 N