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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032280/price/prices-20250301.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
20250312,160405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2005,-10,5,-0.50,217553967,109737,207.73,2015,2035,1935,2615,1415,2015,1982.50,2.12,0,16643,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,325,11.52,0.51,12,0.68,174.00,3919.00,3465,20241216,-42.14,1442,20241023,39.04,3070,-34.69,20250110,1935,3.62,20250312,3465,-42.14,20241216,1442,39.04,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,150405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1988,-27,5,-1.34,207809835,104847,198.47,2015,2035,1935,2615,1415,2015,1982.03,2.12,0,15172,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,1,1,16213590,322,11.43,0.51,12,0.65,174.00,3919.00,3465,20241216,-42.63,1442,20241023,37.86,3070,-35.24,20250110,1935,2.74,20250312,3465,-42.63,20241216,1442,37.86,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,140404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2010,-5,5,-0.25,162095182,81967,155.16,2015,2035,1935,2615,1415,2015,1977.57,2.12,0,19262,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,326,11.55,0.51,12,0.51,174.00,3919.00,3465,20241216,-41.99,1442,20241023,39.39,3070,-34.53,20250110,1935,3.88,20250312,3465,-41.99,20241216,1442,39.39,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,130404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,0,3,0.00,152656709,77251,146.23,2015,2035,1935,2615,1415,2015,1976.11,2.12,0,19653,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,327,11.58,0.51,12,0.48,174.00,3919.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1935,4.13,20250312,3465,-41.85,20241216,1442,39.74,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,120405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2010,-5,5,-0.25,149512957,75685,143.27,2015,2035,1935,2615,1415,2015,1975.46,2.12,0,20125,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,326,11.55,0.51,12,0.47,174.00,3919.00,3465,20241216,-41.99,1442,20241023,39.39,3070,-34.53,20250110,1935,3.88,20250312,3465,-41.99,20241216,1442,39.39,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,110402,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2000,-15,5,-0.74,139741461,70805,134.03,2015,2035,1935,2615,1415,2015,1973.61,2.12,0,18007,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,324,11.49,0.51,12,0.44,174.00,3919.00,3465,20241216,-42.28,1442,20241023,38.70,3070,-34.85,20250110,1935,3.36,20250312,3465,-42.28,20241216,1442,38.70,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,100404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1984,-31,5,-1.54,123260672,62540,118.38,2015,2035,1935,2615,1415,2015,1970.91,2.12,0,16051,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,1,1,16213590,322,11.40,0.51,12,0.39,174.00,3919.00,3465,20241216,-42.74,1442,20241023,37.59,3070,-35.37,20250110,1935,2.53,20250312,3465,-42.74,20241216,1442,37.59,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,090405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2030,15,2,0.74,4893395,2427,4.59,2015,2035,2015,2615,1415,2015,2016.23,2.12,0,1319,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,329,11.67,0.52,12,0.01,174.00,3919.00,3465,20241216,-41.41,1442,20241023,40.78,3070,-33.88,20250110,1980,2.53,20250310,3465,-41.41,20241216,1442,40.78,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250311,160401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,-75,5,-3.59,105726641,52231,41.57,2025,2085,2010,2715,1465,2090,2024.21,2.15,0,-1466,2170,2130,2055,2015,1940,2150,2035,162,625,1000,1330,5,1,16213590,327,11.58,0.51,12,0.32,174.00,3919.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1980,1.77,20250310,3465,-41.85,20241216,1442,39.74,20241023,0.25,N,032280,1000,162 억,,348048,N,N,0,N,00,N
20250311,150403,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-70,5,-3.35,102951966,50855,40.47,2025,2085,2010,2715,1465,2090,2024.42,2.15,0,-1607,2170,2130,2055,2015,1940,2150,2035,162,625,1000,1330,5,1,16213590,328,11.61,0.52,12,0.31,174.00,3919.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1980,2.02,20250310,3465,-41.70,20241216,1442,40.08,20241023,0.25,N,032280,1000,162 억,,348048,N,N,0,N,00,N
20250311,140403,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-70,5,-3.35,86146451,42509,33.83,2025,2085,2010,2715,1465,2090,2026.55,2.15,0,-1181,2170,2130,2055,2015,1940,2150,2035,162,625,1000,1330,5,1,16213590,328,11.61,0.52,12,0.26,174.00,3919.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1980,2.02,20250310,3465,-41.70,20241216,1442,40.08,20241023,0.25,N,032280,1000,162 억,,348048,N,N,0,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 20250312 160405 57 100.00 KOSDAQ 운송·창고 N N N N N 2005 -10 5 -0.50 217553967 109737 207.73 2015 2035 1935 2615 1415 2015 1982.50 2.12 0 16643 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 325 11.52 0.51 12 0.68 174.00 3919.00 3465 20241216 -42.14 1442 20241023 39.04 3070 -34.69 20250110 1935 3.62 20250312 3465 -42.14 20241216 1442 39.04 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
3 20250312 150405 57 100.00 KOSDAQ 운송·창고 N N N N N 1988 -27 5 -1.34 207809835 104847 198.47 2015 2035 1935 2615 1415 2015 1982.03 2.12 0 15172 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 1 1 16213590 322 11.43 0.51 12 0.65 174.00 3919.00 3465 20241216 -42.63 1442 20241023 37.86 3070 -35.24 20250110 1935 2.74 20250312 3465 -42.63 20241216 1442 37.86 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
4 20250312 140404 57 100.00 KOSDAQ 운송·창고 N N N N N 2010 -5 5 -0.25 162095182 81967 155.16 2015 2035 1935 2615 1415 2015 1977.57 2.12 0 19262 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 326 11.55 0.51 12 0.51 174.00 3919.00 3465 20241216 -41.99 1442 20241023 39.39 3070 -34.53 20250110 1935 3.88 20250312 3465 -41.99 20241216 1442 39.39 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
5 20250312 130404 57 100.00 KOSDAQ 운송·창고 N N N N N 2015 0 3 0.00 152656709 77251 146.23 2015 2035 1935 2615 1415 2015 1976.11 2.12 0 19653 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 327 11.58 0.51 12 0.48 174.00 3919.00 3465 20241216 -41.85 1442 20241023 39.74 3070 -34.36 20250110 1935 4.13 20250312 3465 -41.85 20241216 1442 39.74 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
6 20250312 120405 57 100.00 KOSDAQ 운송·창고 N N N N N 2010 -5 5 -0.25 149512957 75685 143.27 2015 2035 1935 2615 1415 2015 1975.46 2.12 0 20125 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 326 11.55 0.51 12 0.47 174.00 3919.00 3465 20241216 -41.99 1442 20241023 39.39 3070 -34.53 20250110 1935 3.88 20250312 3465 -41.99 20241216 1442 39.39 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
7 20250312 110402 57 100.00 KOSDAQ 운송·창고 N N N N N 2000 -15 5 -0.74 139741461 70805 134.03 2015 2035 1935 2615 1415 2015 1973.61 2.12 0 18007 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 324 11.49 0.51 12 0.44 174.00 3919.00 3465 20241216 -42.28 1442 20241023 38.70 3070 -34.85 20250110 1935 3.36 20250312 3465 -42.28 20241216 1442 38.70 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
8 20250312 100404 57 100.00 KOSDAQ 운송·창고 N N N N N 1984 -31 5 -1.54 123260672 62540 118.38 2015 2035 1935 2615 1415 2015 1970.91 2.12 0 16051 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 1 1 16213590 322 11.40 0.51 12 0.39 174.00 3919.00 3465 20241216 -42.74 1442 20241023 37.59 3070 -35.37 20250110 1935 2.53 20250312 3465 -42.74 20241216 1442 37.59 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
9 20250312 090405 57 100.00 KOSDAQ 운송·창고 N N N N N 2030 15 2 0.74 4893395 2427 4.59 2015 2035 2015 2615 1415 2015 2016.23 2.12 0 1319 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 329 11.67 0.52 12 0.01 174.00 3919.00 3465 20241216 -41.41 1442 20241023 40.78 3070 -33.88 20250110 1980 2.53 20250310 3465 -41.41 20241216 1442 40.78 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
10 20250311 160401 57 100.00 KOSDAQ 운송·창고 N N N N N 2015 -75 5 -3.59 105726641 52231 41.57 2025 2085 2010 2715 1465 2090 2024.21 2.15 0 -1466 2170 2130 2055 2015 1940 2150 2035 162 625 1000 1330 5 1 16213590 327 11.58 0.51 12 0.32 174.00 3919.00 3465 20241216 -41.85 1442 20241023 39.74 3070 -34.36 20250110 1980 1.77 20250310 3465 -41.85 20241216 1442 39.74 20241023 0.25 N 032280 1000 162 억 348048 N N 0 N 00 N
11 20250311 150403 57 100.00 KOSDAQ 운송·창고 N N N N N 2020 -70 5 -3.35 102951966 50855 40.47 2025 2085 2010 2715 1465 2090 2024.42 2.15 0 -1607 2170 2130 2055 2015 1940 2150 2035 162 625 1000 1330 5 1 16213590 328 11.61 0.52 12 0.31 174.00 3919.00 3465 20241216 -41.70 1442 20241023 40.08 3070 -34.20 20250110 1980 2.02 20250310 3465 -41.70 20241216 1442 40.08 20241023 0.25 N 032280 1000 162 억 348048 N N 0 N 00 N
12 20250311 140403 57 100.00 KOSDAQ 운송·창고 N N N N N 2020 -70 5 -3.35 86146451 42509 33.83 2025 2085 2010 2715 1465 2090 2026.55 2.15 0 -1181 2170 2130 2055 2015 1940 2150 2035 162 625 1000 1330 5 1 16213590 328 11.61 0.52 12 0.26 174.00 3919.00 3465 20241216 -41.70 1442 20241023 40.08 3070 -34.20 20250110 1980 2.02 20250310 3465 -41.70 20241216 1442 40.08 20241023 0.25 N 032280 1000 162 억 348048 N N 0 N 00 N