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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
032280/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160344,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1988,229,2,13.02,705308225,357722,193.22,1799,2080,1732,2285,1232,1759,1971.66,2.58,0,10867,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,1,1,16213590,322,26.16,0.50,12,2.21,76.00,3965.00,3465,20241216,-42.63,1442,20241023,37.86,3070,-35.24,20250110,1707,16.46,20250331,3465,-42.63,20241216,1442,37.86,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,150346,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1960,201,2,11.43,680944055,345525,186.63,1799,2080,1732,2285,1232,1759,1970.75,2.58,0,7273,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,1,1,16213590,318,25.79,0.49,12,2.13,76.00,3965.00,3465,20241216,-43.43,1442,20241023,35.92,3070,-36.16,20250110,1707,14.82,20250331,3465,-43.43,20241216,1442,35.92,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,140344,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,256,2,14.55,645505364,327650,176.98,1799,2080,1732,2285,1232,1759,1970.11,2.58,0,9109,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,5,1,16213590,327,26.51,0.51,12,2.02,76.00,3965.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1707,18.04,20250331,3465,-41.85,20241216,1442,39.74,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,130346,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2010,251,2,14.27,607313483,308759,166.78,1799,2080,1732,2285,1232,1759,1966.95,2.58,0,4299,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,5,1,16213590,326,26.45,0.51,12,1.90,76.00,3965.00,3465,20241216,-41.99,1442,20241023,39.39,3070,-34.53,20250110,1707,17.75,20250331,3465,-41.99,20241216,1442,39.39,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,120346,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,256,2,14.55,521659398,266891,144.16,1799,2050,1732,2285,1232,1759,1954.58,2.58,0,2079,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,5,1,16213590,327,26.51,0.51,12,1.65,76.00,3965.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1707,18.04,20250331,3465,-41.85,20241216,1442,39.74,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,110343,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1975,216,2,12.28,142493318,77285,41.75,1799,1975,1732,2285,1232,1759,1843.74,2.58,0,19751,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,1,1,16213590,320,25.99,0.50,12,0.48,76.00,3965.00,3465,20241216,-43.00,1442,20241023,36.96,3070,-35.67,20250110,1707,15.70,20250331,3465,-43.00,20241216,1442,36.96,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,100339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1760,1,2,0.06,47310613,26584,14.36,1799,1799,1732,2285,1232,1759,1779.66,2.58,0,53,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,1,1,16213590,285,23.16,0.44,12,0.16,76.00,3965.00,3465,20241216,-49.21,1442,20241023,22.05,3070,-42.67,20250110,1707,3.10,20250331,3465,-49.21,20241216,1442,22.05,20241023,0.20,Y,032280,1000,162 억,,418024,N,N,0,N,00,N
20250401,090341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1798,39,2,2.22,13286587,7388,3.99,1799,1799,1790,2285,1232,1759,1798.40,2.58,0,-1789,1941,1849,1778,1686,1615,1814,1651,162,526,1000,1120,1,1,16213590,292,23.66,0.45,12,0.05,76.00,3965.00,3465,20241216,-48.11,1442,20241023,24.69,3070,-41.43,20250110,1707,5.33,20250331,3465,-48.11,20241216,1442,24.69,20241023,0.20,Y,032280,1000,162 억,,418024,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 20250401 160344 57 100.00 KOSDAQ 운송·창고 N N N N N 1988 229 2 13.02 705308225 357722 193.22 1799 2080 1732 2285 1232 1759 1971.66 2.58 0 10867 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 1 1 16213590 322 26.16 0.50 12 2.21 76.00 3965.00 3465 20241216 -42.63 1442 20241023 37.86 3070 -35.24 20250110 1707 16.46 20250331 3465 -42.63 20241216 1442 37.86 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
3 20250401 150346 57 100.00 KOSDAQ 운송·창고 N N N N N 1960 201 2 11.43 680944055 345525 186.63 1799 2080 1732 2285 1232 1759 1970.75 2.58 0 7273 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 1 1 16213590 318 25.79 0.49 12 2.13 76.00 3965.00 3465 20241216 -43.43 1442 20241023 35.92 3070 -36.16 20250110 1707 14.82 20250331 3465 -43.43 20241216 1442 35.92 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
4 20250401 140344 57 100.00 KOSDAQ 운송·창고 N N N N N 2015 256 2 14.55 645505364 327650 176.98 1799 2080 1732 2285 1232 1759 1970.11 2.58 0 9109 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 5 1 16213590 327 26.51 0.51 12 2.02 76.00 3965.00 3465 20241216 -41.85 1442 20241023 39.74 3070 -34.36 20250110 1707 18.04 20250331 3465 -41.85 20241216 1442 39.74 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
5 20250401 130346 57 100.00 KOSDAQ 운송·창고 N N N N N 2010 251 2 14.27 607313483 308759 166.78 1799 2080 1732 2285 1232 1759 1966.95 2.58 0 4299 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 5 1 16213590 326 26.45 0.51 12 1.90 76.00 3965.00 3465 20241216 -41.99 1442 20241023 39.39 3070 -34.53 20250110 1707 17.75 20250331 3465 -41.99 20241216 1442 39.39 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
6 20250401 120346 57 100.00 KOSDAQ 운송·창고 N N N N N 2015 256 2 14.55 521659398 266891 144.16 1799 2050 1732 2285 1232 1759 1954.58 2.58 0 2079 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 5 1 16213590 327 26.51 0.51 12 1.65 76.00 3965.00 3465 20241216 -41.85 1442 20241023 39.74 3070 -34.36 20250110 1707 18.04 20250331 3465 -41.85 20241216 1442 39.74 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
7 20250401 110343 57 100.00 KOSDAQ 운송·창고 N N N N N 1975 216 2 12.28 142493318 77285 41.75 1799 1975 1732 2285 1232 1759 1843.74 2.58 0 19751 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 1 1 16213590 320 25.99 0.50 12 0.48 76.00 3965.00 3465 20241216 -43.00 1442 20241023 36.96 3070 -35.67 20250110 1707 15.70 20250331 3465 -43.00 20241216 1442 36.96 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
8 20250401 100339 57 100.00 KOSDAQ 운송·창고 N N N N N 1760 1 2 0.06 47310613 26584 14.36 1799 1799 1732 2285 1232 1759 1779.66 2.58 0 53 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 1 1 16213590 285 23.16 0.44 12 0.16 76.00 3965.00 3465 20241216 -49.21 1442 20241023 22.05 3070 -42.67 20250110 1707 3.10 20250331 3465 -49.21 20241216 1442 22.05 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N
9 20250401 090341 57 100.00 KOSDAQ 운송·창고 N N N N N 1798 39 2 2.22 13286587 7388 3.99 1799 1799 1790 2285 1232 1759 1798.40 2.58 0 -1789 1941 1849 1778 1686 1615 1814 1651 162 526 1000 1120 1 1 16213590 292 23.66 0.45 12 0.05 76.00 3965.00 3465 20241216 -48.11 1442 20241023 24.69 3070 -41.43 20250110 1707 5.33 20250331 3465 -48.11 20241216 1442 24.69 20241023 0.20 Y 032280 1000 162 억 418024 N N 0 N 00 N