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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160356,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2225,-150,5,-6.32,2355296074,1054300,185.08,2390,2395,2160,3085,1665,2375,2233.98,2.34,0,75646,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,361,29.28,0.56,12,6.50,76.00,3965.00,3465,20241216,-35.79,1442,20241023,54.30,3255,-31.64,20250408,1707,30.35,20250331,3465,-35.79,20241216,1442,54.30,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,13214,N,00,N
20250411,150359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2215,-160,5,-6.74,2188078943,978551,171.78,2390,2395,2160,3085,1665,2375,2236.03,2.34,0,72088,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,359,29.14,0.56,12,6.04,76.00,3965.00,3465,20241216,-36.08,1442,20241023,53.61,3255,-31.95,20250408,1707,29.76,20250331,3465,-36.08,20241216,1442,53.61,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250411,140359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2220,-155,5,-6.53,1984512567,886155,155.56,2390,2395,2160,3085,1665,2375,2239.45,2.34,0,68272,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,360,29.21,0.56,12,5.47,76.00,3965.00,3465,20241216,-35.93,1442,20241023,53.95,3255,-31.80,20250408,1707,30.05,20250331,3465,-35.93,20241216,1442,53.95,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250411,130400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2255,-120,5,-5.05,1822244582,812894,142.70,2390,2395,2160,3085,1665,2375,2241.66,2.34,0,75043,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,366,29.67,0.57,12,5.01,76.00,3965.00,3465,20241216,-34.92,1442,20241023,56.38,3255,-30.72,20250408,1707,32.10,20250331,3465,-34.92,20241216,1442,56.38,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250411,120400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2215,-160,5,-6.74,1702656055,759486,133.32,2390,2395,2160,3085,1665,2375,2241.84,2.34,0,75114,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,359,29.14,0.56,12,4.68,76.00,3965.00,3465,20241216,-36.08,1442,20241023,53.61,3255,-31.95,20250408,1707,29.76,20250331,3465,-36.08,20241216,1442,53.61,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250411,110358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2215,-160,5,-6.74,1461702185,651907,114.44,2390,2395,2160,3085,1665,2375,2242.17,2.34,0,90123,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,359,29.14,0.56,12,4.02,76.00,3965.00,3465,20241216,-36.08,1442,20241023,53.61,3255,-31.95,20250408,1707,29.76,20250331,3465,-36.08,20241216,1442,53.61,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250411,100359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2215,-160,5,-6.74,1146365625,508778,89.31,2390,2395,2170,3085,1665,2375,2253.15,2.34,0,70882,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,359,29.14,0.56,12,3.14,76.00,3965.00,3465,20241216,-36.08,1442,20241023,53.61,3255,-31.95,20250408,1707,29.76,20250331,3465,-36.08,20241216,1442,53.61,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250411,090401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2380,5,2,0.21,49750260,20937,3.68,2390,2395,2365,3085,1665,2375,2376.19,2.34,0,5322,2611,2492,2416,2297,2221,2455,2260,162,710,1000,1520,5,1,16213590,386,31.32,0.60,12,0.13,76.00,3965.00,3465,20241216,-31.31,1442,20241023,65.05,3255,-26.88,20250408,1707,39.43,20250331,3465,-31.31,20241216,1442,65.05,20241023,0.12,Y,032280,1000,162 억,,378829,N,N,0,N,00,N
20250410,160357,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2375,-70,5,-2.86,1371041585,562998,60.12,2445,2535,2340,3175,1715,2445,2435.26,2.08,0,31320,2981,2712,2526,2257,2071,2620,2165,162,730,1000,1560,5,1,16213590,385,31.25,0.60,12,3.47,76.00,3965.00,3465,20241216,-31.46,1442,20241023,64.70,3255,-27.04,20250408,1707,39.13,20250331,3465,-31.46,20241216,1442,64.70,20241023,0.13,N,032280,1000,162 억,,336499,N,N,0,N,00,N
20250410,150359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2370,-75,5,-3.07,1293038035,530061,56.60,2445,2535,2340,3175,1715,2445,2439.41,2.08,0,30068,2981,2712,2526,2257,2071,2620,2165,162,730,1000,1560,5,1,16213590,384,31.18,0.60,12,3.27,76.00,3965.00,3465,20241216,-31.60,1442,20241023,64.36,3255,-27.19,20250408,1707,38.84,20250331,3465,-31.60,20241216,1442,64.36,20241023,0.13,N,032280,1000,162 억,,336499,N,N,0,N,00,N
20250410,140358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2420,-25,5,-1.02,1168651125,477942,51.04,2445,2535,2340,3175,1715,2445,2445.17,2.08,0,33041,2981,2712,2526,2257,2071,2620,2165,162,730,1000,1560,5,1,16213590,392,31.84,0.61,12,2.95,76.00,3965.00,3465,20241216,-30.16,1442,20241023,67.82,3255,-25.65,20250408,1707,41.77,20250331,3465,-30.16,20241216,1442,67.82,20241023,0.13,N,032280,1000,162 억,,336499,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 20250411 160356 57 100.00 KOSDAQ 운송·창고 N N N N N 2225 -150 5 -6.32 2355296074 1054300 185.08 2390 2395 2160 3085 1665 2375 2233.98 2.34 0 75646 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 361 29.28 0.56 12 6.50 76.00 3965.00 3465 20241216 -35.79 1442 20241023 54.30 3255 -31.64 20250408 1707 30.35 20250331 3465 -35.79 20241216 1442 54.30 20241023 0.12 Y 032280 1000 162 억 378829 N N 13214 N 00 N
3 20250411 150359 57 100.00 KOSDAQ 운송·창고 N N N N N 2215 -160 5 -6.74 2188078943 978551 171.78 2390 2395 2160 3085 1665 2375 2236.03 2.34 0 72088 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 359 29.14 0.56 12 6.04 76.00 3965.00 3465 20241216 -36.08 1442 20241023 53.61 3255 -31.95 20250408 1707 29.76 20250331 3465 -36.08 20241216 1442 53.61 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
4 20250411 140359 57 100.00 KOSDAQ 운송·창고 N N N N N 2220 -155 5 -6.53 1984512567 886155 155.56 2390 2395 2160 3085 1665 2375 2239.45 2.34 0 68272 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 360 29.21 0.56 12 5.47 76.00 3965.00 3465 20241216 -35.93 1442 20241023 53.95 3255 -31.80 20250408 1707 30.05 20250331 3465 -35.93 20241216 1442 53.95 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
5 20250411 130400 57 100.00 KOSDAQ 운송·창고 N N N N N 2255 -120 5 -5.05 1822244582 812894 142.70 2390 2395 2160 3085 1665 2375 2241.66 2.34 0 75043 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 366 29.67 0.57 12 5.01 76.00 3965.00 3465 20241216 -34.92 1442 20241023 56.38 3255 -30.72 20250408 1707 32.10 20250331 3465 -34.92 20241216 1442 56.38 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
6 20250411 120400 57 100.00 KOSDAQ 운송·창고 N N N N N 2215 -160 5 -6.74 1702656055 759486 133.32 2390 2395 2160 3085 1665 2375 2241.84 2.34 0 75114 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 359 29.14 0.56 12 4.68 76.00 3965.00 3465 20241216 -36.08 1442 20241023 53.61 3255 -31.95 20250408 1707 29.76 20250331 3465 -36.08 20241216 1442 53.61 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
7 20250411 110358 57 100.00 KOSDAQ 운송·창고 N N N N N 2215 -160 5 -6.74 1461702185 651907 114.44 2390 2395 2160 3085 1665 2375 2242.17 2.34 0 90123 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 359 29.14 0.56 12 4.02 76.00 3965.00 3465 20241216 -36.08 1442 20241023 53.61 3255 -31.95 20250408 1707 29.76 20250331 3465 -36.08 20241216 1442 53.61 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
8 20250411 100359 57 100.00 KOSDAQ 운송·창고 N N N N N 2215 -160 5 -6.74 1146365625 508778 89.31 2390 2395 2170 3085 1665 2375 2253.15 2.34 0 70882 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 359 29.14 0.56 12 3.14 76.00 3965.00 3465 20241216 -36.08 1442 20241023 53.61 3255 -31.95 20250408 1707 29.76 20250331 3465 -36.08 20241216 1442 53.61 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
9 20250411 090401 57 100.00 KOSDAQ 운송·창고 N N N N N 2380 5 2 0.21 49750260 20937 3.68 2390 2395 2365 3085 1665 2375 2376.19 2.34 0 5322 2611 2492 2416 2297 2221 2455 2260 162 710 1000 1520 5 1 16213590 386 31.32 0.60 12 0.13 76.00 3965.00 3465 20241216 -31.31 1442 20241023 65.05 3255 -26.88 20250408 1707 39.43 20250331 3465 -31.31 20241216 1442 65.05 20241023 0.12 Y 032280 1000 162 억 378829 N N 0 N 00 N
10 20250410 160357 57 100.00 KOSDAQ 운송·창고 N N N N N 2375 -70 5 -2.86 1371041585 562998 60.12 2445 2535 2340 3175 1715 2445 2435.26 2.08 0 31320 2981 2712 2526 2257 2071 2620 2165 162 730 1000 1560 5 1 16213590 385 31.25 0.60 12 3.47 76.00 3965.00 3465 20241216 -31.46 1442 20241023 64.70 3255 -27.04 20250408 1707 39.13 20250331 3465 -31.46 20241216 1442 64.70 20241023 0.13 N 032280 1000 162 억 336499 N N 0 N 00 N
11 20250410 150359 57 100.00 KOSDAQ 운송·창고 N N N N N 2370 -75 5 -3.07 1293038035 530061 56.60 2445 2535 2340 3175 1715 2445 2439.41 2.08 0 30068 2981 2712 2526 2257 2071 2620 2165 162 730 1000 1560 5 1 16213590 384 31.18 0.60 12 3.27 76.00 3965.00 3465 20241216 -31.60 1442 20241023 64.36 3255 -27.19 20250408 1707 38.84 20250331 3465 -31.60 20241216 1442 64.36 20241023 0.13 N 032280 1000 162 억 336499 N N 0 N 00 N
12 20250410 140358 57 100.00 KOSDAQ 운송·창고 N N N N N 2420 -25 5 -1.02 1168651125 477942 51.04 2445 2535 2340 3175 1715 2445 2445.17 2.08 0 33041 2981 2712 2526 2257 2071 2620 2165 162 730 1000 1560 5 1 16213590 392 31.84 0.61 12 2.95 76.00 3965.00 3465 20241216 -30.16 1442 20241023 67.82 3255 -25.65 20250408 1707 41.77 20250331 3465 -30.16 20241216 1442 67.82 20241023 0.13 N 032280 1000 162 억 336499 N N 0 N 00 N