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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032280/price/prices-20250401.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
20250407,160349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,3090,610,2,24.60,13938211998,4859533,204.24,2580,3170,2535,3220,1740,2480,2868.30,1.96,0,-104519,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,501,40.66,0.78,12,29.97,76.00,3965.00,3465,20241216,-10.82,1442,20241023,114.29,3170,-2.52,20250407,1707,81.02,20250331,3465,-10.82,20241216,1442,114.29,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,25045,N,00,N
20250407,150352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2985,505,2,20.36,13290737715,4646997,195.30,2580,3170,2535,3220,1740,2480,2860.22,1.96,0,-96716,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,484,39.28,0.75,12,28.66,76.00,3965.00,3465,20241216,-13.85,1442,20241023,107.00,3170,-5.84,20250407,1707,74.87,20250331,3465,-13.85,20241216,1442,107.00,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250407,140352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,3020,540,2,21.77,12841181944,4494863,188.91,2580,3170,2535,3220,1740,2480,2857.01,1.96,0,-91564,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,490,39.74,0.76,12,27.72,76.00,3965.00,3465,20241216,-12.84,1442,20241023,109.43,3170,-4.73,20250407,1707,76.92,20250331,3465,-12.84,20241216,1442,109.43,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250407,130349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,3000,520,2,20.97,11947142249,4189960,176.10,2580,3170,2535,3220,1740,2480,2851.54,1.96,0,-46086,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,486,39.47,0.76,12,25.84,76.00,3965.00,3465,20241216,-13.42,1442,20241023,108.04,3170,-5.36,20250407,1707,75.75,20250331,3465,-13.42,20241216,1442,108.04,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250407,120350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,3025,545,2,21.98,11438469439,4020905,168.99,2580,3170,2535,3220,1740,2480,2844.92,1.96,0,-11449,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,490,39.80,0.76,12,24.80,76.00,3965.00,3465,20241216,-12.70,1442,20241023,109.78,3170,-4.57,20250407,1707,77.21,20250331,3465,-12.70,20241216,1442,109.78,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250407,110351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,3035,555,2,22.38,10462837960,3695156,155.30,2580,3170,2535,3220,1740,2480,2831.68,1.96,0,40340,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,492,39.93,0.77,12,22.79,76.00,3965.00,3465,20241216,-12.41,1442,20241023,110.47,3170,-4.26,20250407,1707,77.80,20250331,3465,-12.41,20241216,1442,110.47,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250407,100351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2900,420,2,16.94,7864864936,2835487,119.17,2580,3030,2535,3220,1740,2480,2773.92,1.96,0,66508,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,470,38.16,0.73,12,17.49,76.00,3965.00,3465,20241216,-16.31,1442,20241023,101.11,3070,-5.54,20250110,1707,69.89,20250331,3465,-16.31,20241216,1442,101.11,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250407,090351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2650,170,2,6.85,1005416237,384627,16.17,2580,2730,2535,3220,1740,2480,2614.66,1.96,0,-154,2902,2691,2299,2088,1696,2796,2193,162,740,1000,1580,5,1,16213590,430,34.87,0.67,12,2.37,76.00,3965.00,3465,20241216,-23.52,1442,20241023,83.77,3070,-13.68,20250110,1707,55.24,20250331,3465,-23.52,20241216,1442,83.77,20241023,0.20,Y,032280,1000,162 억,,317347,N,N,2958,N,00,N
20250404,160350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2480,548,2,28.36,5425338870,2337597,1526.95,1931,2510,1907,2510,1353,1932,2319.50,2.90,0,-152452,2100,2016,1946,1862,1792,1981,1827,162,578,1000,1230,5,1,16213590,402,32.63,0.63,12,14.42,76.00,3965.00,3465,20241216,-28.43,1442,20241023,71.98,3070,-19.22,20250110,1707,45.28,20250331,3465,-28.43,20241216,1442,71.98,20241023,0.20,Y,032280,1000,162 억,,470432,N,N,2958,N,00,N
20250404,150352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2425,493,2,25.52,4573152088,1994936,1303.12,1931,2485,1907,2510,1353,1932,2292.38,2.90,0,-106789,2100,2016,1946,1862,1792,1981,1827,162,578,1000,1230,5,1,16213590,393,31.91,0.61,12,12.30,76.00,3965.00,3465,20241216,-30.01,1442,20241023,68.17,3070,-21.01,20250110,1707,42.06,20250331,3465,-30.01,20241216,1442,68.17,20241023,0.20,Y,032280,1000,162 억,,470432,N,N,0,N,00,N
20250404,140353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,428,2,22.15,3799305633,1677749,1095.93,1931,2470,1907,2510,1353,1932,2264.53,2.90,0,-49502,2100,2016,1946,1862,1792,1981,1827,162,578,1000,1230,5,1,16213590,383,31.05,0.60,12,10.35,76.00,3965.00,3465,20241216,-31.89,1442,20241023,63.66,3070,-23.13,20250110,1707,38.25,20250331,3465,-31.89,20241216,1442,63.66,20241023,0.20,Y,032280,1000,162 억,,470432,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 20250407 160349 57 100.00 KOSDAQ 운송·창고 N N N N N 3090 610 2 24.60 13938211998 4859533 204.24 2580 3170 2535 3220 1740 2480 2868.30 1.96 0 -104519 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 501 40.66 0.78 12 29.97 76.00 3965.00 3465 20241216 -10.82 1442 20241023 114.29 3170 -2.52 20250407 1707 81.02 20250331 3465 -10.82 20241216 1442 114.29 20241023 0.20 Y 032280 1000 162 억 317347 N N 25045 N 00 N
3 20250407 150352 57 100.00 KOSDAQ 운송·창고 N N N N N 2985 505 2 20.36 13290737715 4646997 195.30 2580 3170 2535 3220 1740 2480 2860.22 1.96 0 -96716 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 484 39.28 0.75 12 28.66 76.00 3965.00 3465 20241216 -13.85 1442 20241023 107.00 3170 -5.84 20250407 1707 74.87 20250331 3465 -13.85 20241216 1442 107.00 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
4 20250407 140352 57 100.00 KOSDAQ 운송·창고 N N N N N 3020 540 2 21.77 12841181944 4494863 188.91 2580 3170 2535 3220 1740 2480 2857.01 1.96 0 -91564 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 490 39.74 0.76 12 27.72 76.00 3965.00 3465 20241216 -12.84 1442 20241023 109.43 3170 -4.73 20250407 1707 76.92 20250331 3465 -12.84 20241216 1442 109.43 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
5 20250407 130349 57 100.00 KOSDAQ 운송·창고 N N N N N 3000 520 2 20.97 11947142249 4189960 176.10 2580 3170 2535 3220 1740 2480 2851.54 1.96 0 -46086 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 486 39.47 0.76 12 25.84 76.00 3965.00 3465 20241216 -13.42 1442 20241023 108.04 3170 -5.36 20250407 1707 75.75 20250331 3465 -13.42 20241216 1442 108.04 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
6 20250407 120350 57 100.00 KOSDAQ 운송·창고 N N N N N 3025 545 2 21.98 11438469439 4020905 168.99 2580 3170 2535 3220 1740 2480 2844.92 1.96 0 -11449 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 490 39.80 0.76 12 24.80 76.00 3965.00 3465 20241216 -12.70 1442 20241023 109.78 3170 -4.57 20250407 1707 77.21 20250331 3465 -12.70 20241216 1442 109.78 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
7 20250407 110351 57 100.00 KOSDAQ 운송·창고 N N N N N 3035 555 2 22.38 10462837960 3695156 155.30 2580 3170 2535 3220 1740 2480 2831.68 1.96 0 40340 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 492 39.93 0.77 12 22.79 76.00 3965.00 3465 20241216 -12.41 1442 20241023 110.47 3170 -4.26 20250407 1707 77.80 20250331 3465 -12.41 20241216 1442 110.47 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
8 20250407 100351 57 100.00 KOSDAQ 운송·창고 N N N N N 2900 420 2 16.94 7864864936 2835487 119.17 2580 3030 2535 3220 1740 2480 2773.92 1.96 0 66508 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 470 38.16 0.73 12 17.49 76.00 3965.00 3465 20241216 -16.31 1442 20241023 101.11 3070 -5.54 20250110 1707 69.89 20250331 3465 -16.31 20241216 1442 101.11 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
9 20250407 090351 57 100.00 KOSDAQ 운송·창고 N N N N N 2650 170 2 6.85 1005416237 384627 16.17 2580 2730 2535 3220 1740 2480 2614.66 1.96 0 -154 2902 2691 2299 2088 1696 2796 2193 162 740 1000 1580 5 1 16213590 430 34.87 0.67 12 2.37 76.00 3965.00 3465 20241216 -23.52 1442 20241023 83.77 3070 -13.68 20250110 1707 55.24 20250331 3465 -23.52 20241216 1442 83.77 20241023 0.20 Y 032280 1000 162 억 317347 N N 2958 N 00 N
10 20250404 160350 57 100.00 KOSDAQ 운송·창고 N N N N N 2480 548 2 28.36 5425338870 2337597 1526.95 1931 2510 1907 2510 1353 1932 2319.50 2.90 0 -152452 2100 2016 1946 1862 1792 1981 1827 162 578 1000 1230 5 1 16213590 402 32.63 0.63 12 14.42 76.00 3965.00 3465 20241216 -28.43 1442 20241023 71.98 3070 -19.22 20250110 1707 45.28 20250331 3465 -28.43 20241216 1442 71.98 20241023 0.20 Y 032280 1000 162 억 470432 N N 2958 N 00 N
11 20250404 150352 57 100.00 KOSDAQ 운송·창고 N N N N N 2425 493 2 25.52 4573152088 1994936 1303.12 1931 2485 1907 2510 1353 1932 2292.38 2.90 0 -106789 2100 2016 1946 1862 1792 1981 1827 162 578 1000 1230 5 1 16213590 393 31.91 0.61 12 12.30 76.00 3965.00 3465 20241216 -30.01 1442 20241023 68.17 3070 -21.01 20250110 1707 42.06 20250331 3465 -30.01 20241216 1442 68.17 20241023 0.20 Y 032280 1000 162 억 470432 N N 0 N 00 N
12 20250404 140353 57 100.00 KOSDAQ 운송·창고 N N N N N 2360 428 2 22.15 3799305633 1677749 1095.93 1931 2470 1907 2510 1353 1932 2264.53 2.90 0 -49502 2100 2016 1946 1862 1792 1981 1827 162 578 1000 1230 5 1 16213590 383 31.05 0.60 12 10.35 76.00 3965.00 3465 20241216 -31.89 1442 20241023 63.66 3070 -23.13 20250110 1707 38.25 20250331 3465 -31.89 20241216 1442 63.66 20241023 0.20 Y 032280 1000 162 억 470432 N N 0 N 00 N