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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1616,3,2,0.19,307233152,190429,78.79,1648,1648,1540,2095,1130,1613,1613.37,3.25,0,8827,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,262,21.26,0.41,12,1.17,76.00,3965.00,3465,20241216,-53.36,1442,20241023,12.07,3255,-50.35,20250408,1503,7.52,20250429,3465,-53.36,20241216,1442,12.07,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,451,N,00,N
20250513,150356,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1626,13,2,0.81,297968562,184704,76.42,1648,1648,1540,2095,1130,1613,1613.22,3.25,0,7010,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,264,21.39,0.41,12,1.14,76.00,3965.00,3465,20241216,-53.07,1442,20241023,12.76,3255,-50.05,20250408,1503,8.18,20250429,3465,-53.07,20241216,1442,12.76,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250513,140357,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1616,3,2,0.19,263358394,163253,67.55,1648,1648,1540,2095,1130,1613,1613.19,3.25,0,-7724,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,262,21.26,0.41,12,1.01,76.00,3965.00,3465,20241216,-53.36,1442,20241023,12.07,3255,-50.35,20250408,1503,7.52,20250429,3465,-53.36,20241216,1442,12.07,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250513,130358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1624,11,2,0.68,168343250,103447,42.80,1648,1648,1609,2095,1130,1613,1627.34,3.25,0,1033,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,263,21.37,0.41,12,0.64,76.00,3965.00,3465,20241216,-53.13,1442,20241023,12.62,3255,-50.11,20250408,1503,8.05,20250429,3465,-53.13,20241216,1442,12.62,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250513,120358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1627,14,2,0.87,94253391,57910,23.96,1648,1648,1609,2095,1130,1613,1627.58,3.25,0,-473,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,264,21.41,0.41,12,0.36,76.00,3965.00,3465,20241216,-53.04,1442,20241023,12.83,3255,-50.02,20250408,1503,8.25,20250429,3465,-53.04,20241216,1442,12.83,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250513,110357,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1625,12,2,0.74,86272989,53007,21.93,1648,1648,1609,2095,1130,1613,1627.58,3.25,0,-2398,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,263,21.38,0.41,12,0.33,76.00,3965.00,3465,20241216,-53.10,1442,20241023,12.69,3255,-50.08,20250408,1503,8.12,20250429,3465,-53.10,20241216,1442,12.69,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250513,100358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1626,13,2,0.81,59678842,36691,15.18,1648,1648,1609,2095,1130,1613,1626.53,3.25,0,-5263,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,264,21.39,0.41,12,0.23,76.00,3965.00,3465,20241216,-53.07,1442,20241023,12.76,3255,-50.05,20250408,1503,8.18,20250429,3465,-53.07,20241216,1442,12.76,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250513,090400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1615,2,2,0.12,12384928,7598,3.14,1648,1648,1615,2095,1130,1613,1630.02,3.25,0,-2818,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,262,21.25,0.41,12,0.05,76.00,3965.00,3465,20241216,-53.39,1442,20241023,12.00,3255,-50.38,20250408,1503,7.45,20250429,3465,-53.39,20241216,1442,12.00,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
20250512,160351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1613,48,2,3.07,384129561,238883,147.99,1569,1631,1565,2030,1096,1565,1608.00,2.80,0,72108,1641,1602,1571,1532,1501,1587,1517,162,465,1000,1000,1,1,16213590,262,21.22,0.41,12,1.47,76.00,3965.00,3465,20241216,-53.45,1442,20241023,11.86,3255,-50.45,20250408,1503,7.32,20250429,3465,-53.45,20241216,1442,11.86,20241023,0.18,Y,032280,1000,162 억,,453524,N,N,315,N,00,N
20250512,150355,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1616,51,2,3.26,370770981,230602,142.86,1569,1631,1565,2030,1096,1565,1607.84,2.80,0,73511,1641,1602,1571,1532,1501,1587,1517,162,465,1000,1000,1,1,16213590,262,21.26,0.41,12,1.42,76.00,3965.00,3465,20241216,-53.36,1442,20241023,12.07,3255,-50.35,20250408,1503,7.52,20250429,3465,-53.36,20241216,1442,12.07,20241023,0.18,Y,032280,1000,162 억,,453524,N,N,1550,N,00,N
20250512,140354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1629,64,2,4.09,330411931,205668,127.41,1569,1631,1565,2030,1096,1565,1606.53,2.80,0,75622,1641,1602,1571,1532,1501,1587,1517,162,465,1000,1000,1,1,16213590,264,21.43,0.41,12,1.27,76.00,3965.00,3465,20241216,-52.99,1442,20241023,12.97,3255,-49.95,20250408,1503,8.38,20250429,3465,-52.99,20241216,1442,12.97,20241023,0.18,Y,032280,1000,162 억,,453524,N,N,1550,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 20250513 160352 57 100.00 KOSDAQ 운송·창고 N N N N N 1616 3 2 0.19 307233152 190429 78.79 1648 1648 1540 2095 1130 1613 1613.37 3.25 0 8827 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 262 21.26 0.41 12 1.17 76.00 3965.00 3465 20241216 -53.36 1442 20241023 12.07 3255 -50.35 20250408 1503 7.52 20250429 3465 -53.36 20241216 1442 12.07 20241023 0.21 Y 032280 1000 162 억 527147 N N 451 N 00 N
3 20250513 150356 57 100.00 KOSDAQ 운송·창고 N N N N N 1626 13 2 0.81 297968562 184704 76.42 1648 1648 1540 2095 1130 1613 1613.22 3.25 0 7010 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 264 21.39 0.41 12 1.14 76.00 3965.00 3465 20241216 -53.07 1442 20241023 12.76 3255 -50.05 20250408 1503 8.18 20250429 3465 -53.07 20241216 1442 12.76 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
4 20250513 140357 57 100.00 KOSDAQ 운송·창고 N N N N N 1616 3 2 0.19 263358394 163253 67.55 1648 1648 1540 2095 1130 1613 1613.19 3.25 0 -7724 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 262 21.26 0.41 12 1.01 76.00 3965.00 3465 20241216 -53.36 1442 20241023 12.07 3255 -50.35 20250408 1503 7.52 20250429 3465 -53.36 20241216 1442 12.07 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
5 20250513 130358 57 100.00 KOSDAQ 운송·창고 N N N N N 1624 11 2 0.68 168343250 103447 42.80 1648 1648 1609 2095 1130 1613 1627.34 3.25 0 1033 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 263 21.37 0.41 12 0.64 76.00 3965.00 3465 20241216 -53.13 1442 20241023 12.62 3255 -50.11 20250408 1503 8.05 20250429 3465 -53.13 20241216 1442 12.62 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
6 20250513 120358 57 100.00 KOSDAQ 운송·창고 N N N N N 1627 14 2 0.87 94253391 57910 23.96 1648 1648 1609 2095 1130 1613 1627.58 3.25 0 -473 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 264 21.41 0.41 12 0.36 76.00 3965.00 3465 20241216 -53.04 1442 20241023 12.83 3255 -50.02 20250408 1503 8.25 20250429 3465 -53.04 20241216 1442 12.83 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
7 20250513 110357 57 100.00 KOSDAQ 운송·창고 N N N N N 1625 12 2 0.74 86272989 53007 21.93 1648 1648 1609 2095 1130 1613 1627.58 3.25 0 -2398 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 263 21.38 0.41 12 0.33 76.00 3965.00 3465 20241216 -53.10 1442 20241023 12.69 3255 -50.08 20250408 1503 8.12 20250429 3465 -53.10 20241216 1442 12.69 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
8 20250513 100358 57 100.00 KOSDAQ 운송·창고 N N N N N 1626 13 2 0.81 59678842 36691 15.18 1648 1648 1609 2095 1130 1613 1626.53 3.25 0 -5263 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 264 21.39 0.41 12 0.23 76.00 3965.00 3465 20241216 -53.07 1442 20241023 12.76 3255 -50.05 20250408 1503 8.18 20250429 3465 -53.07 20241216 1442 12.76 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
9 20250513 090400 57 100.00 KOSDAQ 운송·창고 N N N N N 1615 2 2 0.12 12384928 7598 3.14 1648 1648 1615 2095 1130 1613 1630.02 3.25 0 -2818 1669 1641 1603 1575 1537 1655 1589 162 482 1000 1030 1 1 16213590 262 21.25 0.41 12 0.05 76.00 3965.00 3465 20241216 -53.39 1442 20241023 12.00 3255 -50.38 20250408 1503 7.45 20250429 3465 -53.39 20241216 1442 12.00 20241023 0.21 Y 032280 1000 162 억 527147 N N 315 N 00 N
10 20250512 160351 57 100.00 KOSDAQ 운송·창고 N N N N N 1613 48 2 3.07 384129561 238883 147.99 1569 1631 1565 2030 1096 1565 1608.00 2.80 0 72108 1641 1602 1571 1532 1501 1587 1517 162 465 1000 1000 1 1 16213590 262 21.22 0.41 12 1.47 76.00 3965.00 3465 20241216 -53.45 1442 20241023 11.86 3255 -50.45 20250408 1503 7.32 20250429 3465 -53.45 20241216 1442 11.86 20241023 0.18 Y 032280 1000 162 억 453524 N N 315 N 00 N
11 20250512 150355 57 100.00 KOSDAQ 운송·창고 N N N N N 1616 51 2 3.26 370770981 230602 142.86 1569 1631 1565 2030 1096 1565 1607.84 2.80 0 73511 1641 1602 1571 1532 1501 1587 1517 162 465 1000 1000 1 1 16213590 262 21.26 0.41 12 1.42 76.00 3965.00 3465 20241216 -53.36 1442 20241023 12.07 3255 -50.35 20250408 1503 7.52 20250429 3465 -53.36 20241216 1442 12.07 20241023 0.18 Y 032280 1000 162 억 453524 N N 1550 N 00 N
12 20250512 140354 57 100.00 KOSDAQ 운송·창고 N N N N N 1629 64 2 4.09 330411931 205668 127.41 1569 1631 1565 2030 1096 1565 1606.53 2.80 0 75622 1641 1602 1571 1532 1501 1587 1517 162 465 1000 1000 1 1 16213590 264 21.43 0.41 12 1.27 76.00 3965.00 3465 20241216 -52.99 1442 20241023 12.97 3255 -49.95 20250408 1503 8.38 20250429 3465 -52.99 20241216 1442 12.97 20241023 0.18 Y 032280 1000 162 억 453524 N N 1550 N 00 N