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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2090,25,2,1.21,54031500,26441,43.64,2105,2105,2010,2680,1450,2065,2042.71,2.43,0,-4654,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,339,12.01,0.53,12,0.16,174.00,3919.00,3465,20241216,-39.68,1442,20241023,44.94,3070,-31.92,20250110,1935,8.01,20250312,3465,-39.68,20241216,1442,44.94,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,150412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2060,-5,5,-0.24,48645380,23855,39.37,2105,2105,2010,2680,1450,2065,2039.21,2.43,0,-5022,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,334,11.84,0.53,12,0.15,174.00,3919.00,3465,20241216,-40.55,1442,20241023,42.86,3070,-32.90,20250110,1935,6.46,20250312,3465,-40.55,20241216,1442,42.86,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,140412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2080,15,2,0.73,42934020,21092,34.81,2105,2105,2010,2680,1450,2065,2035.56,2.43,0,-4312,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,337,11.95,0.53,12,0.13,174.00,3919.00,3465,20241216,-39.97,1442,20241023,44.24,3070,-32.25,20250110,1935,7.49,20250312,3465,-39.97,20241216,1442,44.24,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,130411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2070,5,2,0.24,41523140,20411,33.68,2105,2105,2010,2680,1450,2065,2034.35,2.43,0,-3973,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,336,11.90,0.53,12,0.13,174.00,3919.00,3465,20241216,-40.26,1442,20241023,43.55,3070,-32.57,20250110,1935,6.98,20250312,3465,-40.26,20241216,1442,43.55,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,120411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2055,-10,5,-0.48,38216040,18802,31.03,2105,2105,2010,2680,1450,2065,2032.55,2.43,0,-3562,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,333,11.81,0.52,12,0.12,174.00,3919.00,3465,20241216,-40.69,1442,20241023,42.51,3070,-33.06,20250110,1935,6.20,20250312,3465,-40.69,20241216,1442,42.51,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,110410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2050,-15,5,-0.73,33457425,16476,27.19,2105,2105,2010,2680,1450,2065,2030.68,2.43,0,-1735,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,332,11.78,0.52,12,0.10,174.00,3919.00,3465,20241216,-40.84,1442,20241023,42.16,3070,-33.22,20250110,1935,5.94,20250312,3465,-40.84,20241216,1442,42.16,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,100412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-45,5,-2.18,24473735,12062,19.91,2105,2105,2010,2680,1450,2065,2028.99,2.43,0,-920,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,328,11.61,0.52,12,0.07,174.00,3919.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1935,4.39,20250312,3465,-41.70,20241216,1442,40.08,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250318,090412,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2065,0,3,0.00,2314925,1117,1.84,2105,2105,2055,2680,1450,2065,2072.45,2.43,0,-683,2135,2100,2050,2015,1965,2117,2032,162,615,1000,1320,5,1,16213590,335,11.87,0.53,12,0.01,174.00,3919.00,3465,20241216,-40.40,1442,20241023,43.20,3070,-32.74,20250110,1935,6.72,20250312,3465,-40.40,20241216,1442,43.20,20241023,0.22,N,032280,1000,162 억,,394626,N,N,0,N,00,N
20250317,160410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2065,69,2,3.46,123969595,60594,42.42,2010,2085,2000,2590,1398,1996,2045.91,2.53,0,-12045,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,335,11.87,0.53,12,0.37,174.00,3919.00,3465,20241216,-40.40,1442,20241023,43.20,3070,-32.74,20250110,1935,6.72,20250312,3465,-40.40,20241216,1442,43.20,20241023,0.22,N,032280,1000,162 억,,409687,N,N,0,N,00,N
20250317,150409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2060,64,2,3.21,116510315,56963,39.88,2010,2085,2000,2590,1398,1996,2045.37,2.53,0,-12543,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,334,11.84,0.53,12,0.35,174.00,3919.00,3465,20241216,-40.55,1442,20241023,42.86,3070,-32.90,20250110,1935,6.46,20250312,3465,-40.55,20241216,1442,42.86,20241023,0.22,N,032280,1000,162 억,,409687,N,N,0,N,00,N
20250317,140410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2065,69,2,3.46,104510340,51123,35.79,2010,2085,2000,2590,1398,1996,2044.29,2.53,0,-10406,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,335,11.87,0.53,12,0.32,174.00,3919.00,3465,20241216,-40.40,1442,20241023,43.20,3070,-32.74,20250110,1935,6.72,20250312,3465,-40.40,20241216,1442,43.20,20241023,0.22,N,032280,1000,162 억,,409687,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 20250318 160410 57 100.00 KOSDAQ 운송·창고 N N N N N 2090 25 2 1.21 54031500 26441 43.64 2105 2105 2010 2680 1450 2065 2042.71 2.43 0 -4654 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 339 12.01 0.53 12 0.16 174.00 3919.00 3465 20241216 -39.68 1442 20241023 44.94 3070 -31.92 20250110 1935 8.01 20250312 3465 -39.68 20241216 1442 44.94 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
3 20250318 150412 57 100.00 KOSDAQ 운송·창고 N N N N N 2060 -5 5 -0.24 48645380 23855 39.37 2105 2105 2010 2680 1450 2065 2039.21 2.43 0 -5022 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 334 11.84 0.53 12 0.15 174.00 3919.00 3465 20241216 -40.55 1442 20241023 42.86 3070 -32.90 20250110 1935 6.46 20250312 3465 -40.55 20241216 1442 42.86 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
4 20250318 140412 57 100.00 KOSDAQ 운송·창고 N N N N N 2080 15 2 0.73 42934020 21092 34.81 2105 2105 2010 2680 1450 2065 2035.56 2.43 0 -4312 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 337 11.95 0.53 12 0.13 174.00 3919.00 3465 20241216 -39.97 1442 20241023 44.24 3070 -32.25 20250110 1935 7.49 20250312 3465 -39.97 20241216 1442 44.24 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
5 20250318 130411 57 100.00 KOSDAQ 운송·창고 N N N N N 2070 5 2 0.24 41523140 20411 33.68 2105 2105 2010 2680 1450 2065 2034.35 2.43 0 -3973 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 336 11.90 0.53 12 0.13 174.00 3919.00 3465 20241216 -40.26 1442 20241023 43.55 3070 -32.57 20250110 1935 6.98 20250312 3465 -40.26 20241216 1442 43.55 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
6 20250318 120411 57 100.00 KOSDAQ 운송·창고 N N N N N 2055 -10 5 -0.48 38216040 18802 31.03 2105 2105 2010 2680 1450 2065 2032.55 2.43 0 -3562 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 333 11.81 0.52 12 0.12 174.00 3919.00 3465 20241216 -40.69 1442 20241023 42.51 3070 -33.06 20250110 1935 6.20 20250312 3465 -40.69 20241216 1442 42.51 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
7 20250318 110410 57 100.00 KOSDAQ 운송·창고 N N N N N 2050 -15 5 -0.73 33457425 16476 27.19 2105 2105 2010 2680 1450 2065 2030.68 2.43 0 -1735 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 332 11.78 0.52 12 0.10 174.00 3919.00 3465 20241216 -40.84 1442 20241023 42.16 3070 -33.22 20250110 1935 5.94 20250312 3465 -40.84 20241216 1442 42.16 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
8 20250318 100412 57 100.00 KOSDAQ 운송·창고 N N N N N 2020 -45 5 -2.18 24473735 12062 19.91 2105 2105 2010 2680 1450 2065 2028.99 2.43 0 -920 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 328 11.61 0.52 12 0.07 174.00 3919.00 3465 20241216 -41.70 1442 20241023 40.08 3070 -34.20 20250110 1935 4.39 20250312 3465 -41.70 20241216 1442 40.08 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
9 20250318 090412 57 100.00 KOSDAQ 운송·창고 N N N N N 2065 0 3 0.00 2314925 1117 1.84 2105 2105 2055 2680 1450 2065 2072.45 2.43 0 -683 2135 2100 2050 2015 1965 2117 2032 162 615 1000 1320 5 1 16213590 335 11.87 0.53 12 0.01 174.00 3919.00 3465 20241216 -40.40 1442 20241023 43.20 3070 -32.74 20250110 1935 6.72 20250312 3465 -40.40 20241216 1442 43.20 20241023 0.22 N 032280 1000 162 억 394626 N N 0 N 00 N
10 20250317 160410 57 100.00 KOSDAQ 운송·창고 N N N N N 2065 69 2 3.46 123969595 60594 42.42 2010 2085 2000 2590 1398 1996 2045.91 2.53 0 -12045 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 335 11.87 0.53 12 0.37 174.00 3919.00 3465 20241216 -40.40 1442 20241023 43.20 3070 -32.74 20250110 1935 6.72 20250312 3465 -40.40 20241216 1442 43.20 20241023 0.22 N 032280 1000 162 억 409687 N N 0 N 00 N
11 20250317 150409 57 100.00 KOSDAQ 운송·창고 N N N N N 2060 64 2 3.21 116510315 56963 39.88 2010 2085 2000 2590 1398 1996 2045.37 2.53 0 -12543 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 334 11.84 0.53 12 0.35 174.00 3919.00 3465 20241216 -40.55 1442 20241023 42.86 3070 -32.90 20250110 1935 6.46 20250312 3465 -40.55 20241216 1442 42.86 20241023 0.22 N 032280 1000 162 억 409687 N N 0 N 00 N
12 20250317 140410 57 100.00 KOSDAQ 운송·창고 N N N N N 2065 69 2 3.46 104510340 51123 35.79 2010 2085 2000 2590 1398 1996 2044.29 2.53 0 -10406 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 335 11.87 0.53 12 0.32 174.00 3919.00 3465 20241216 -40.40 1442 20241023 43.20 3070 -32.74 20250110 1935 6.72 20250312 3465 -40.40 20241216 1442 43.20 20241023 0.22 N 032280 1000 162 억 409687 N N 0 N 00 N