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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2050,54,2,2.71,100142280,49002,34.31,2010,2085,2000,2590,1398,1996,2043.64,2.53,0,-10116,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,332,11.78,0.52,12,0.30,174.00,3919.00,3465,20241216,-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,,409687,N,N,0,N,00,N
20250317,120409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2055,59,2,2.96,93769840,45912,32.14,2010,2085,2000,2590,1398,1996,2042.38,2.53,0,-9879,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,333,11.81,0.52,12,0.28,174.00,3919.00,3465,20241216,-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,,409687,N,N,0,N,00,N
20250317,110409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2085,89,2,4.46,75378960,36978,25.89,2010,2085,2000,2590,1398,1996,2038.48,2.53,0,-8649,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,338,11.98,0.53,12,0.23,174.00,3919.00,3465,20241216,-39.83,1442,20241023,44.59,3070,-32.08,20250110,1935,7.75,20250312,3465,-39.83,20241216,1442,44.59,20241023,0.22,N,032280,1000,162 억,,409687,N,N,0,N,00,N
20250317,100410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2030,34,2,1.70,48099185,23675,16.57,2010,2085,2000,2590,1398,1996,2031.64,2.53,0,-8621,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,329,11.67,0.52,12,0.15,174.00,3919.00,3465,20241216,-41.41,1442,20241023,40.78,3070,-33.88,20250110,1935,4.91,20250312,3465,-41.41,20241216,1442,40.78,20241023,0.22,N,032280,1000,162 억,,409687,N,N,0,N,00,N
20250317,090409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,24,2,1.20,5669145,2816,1.97,2010,2025,2000,2590,1398,1996,2013.19,2.53,0,519,2128,2062,2029,1963,1930,2045,1946,162,594,1000,1270,5,1,16213590,328,11.61,0.52,12,0.02,174.00,3919.00,3465,20241216,-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,,409687,N,N,0,N,00,N
20250314,160409,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1996,-49,5,-2.40,288495826,142841,388.20,2030,2095,1996,2655,1435,2045,2019.70,2.32,0,32938,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,1,1,16213590,324,11.47,0.51,12,0.88,174.00,3919.00,3465,20241216,-42.40,1442,20241023,38.42,3070,-34.98,20250110,1935,3.15,20250312,3465,-42.40,20241216,1442,38.42,20241023,0.22,N,032280,1000,162 억,,376679,N,N,0,N,00,N
20250314,150411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,-25,5,-1.22,255058767,126164,342.87,2030,2095,1996,2655,1435,2045,2021.64,2.32,0,36615,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,328,11.61,0.52,12,0.78,174.00,3919.00,3465,20241216,-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,,376679,N,N,0,N,00,N
20250314,140408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2060,15,2,0.73,121889950,59672,162.17,2030,2095,2000,2655,1435,2045,2042.67,2.32,0,-13555,2105,2075,2030,2000,1955,2090,2015,162,610,1000,1300,5,1,16213590,334,11.84,0.53,12,0.37,174.00,3919.00,3465,20241216,-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,,376679,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 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
3 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
4 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
5 20250317 130409 57 100.00 KOSDAQ 운송·창고 N N N N N 2050 54 2 2.71 100142280 49002 34.31 2010 2085 2000 2590 1398 1996 2043.64 2.53 0 -10116 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 332 11.78 0.52 12 0.30 174.00 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 409687 N N 0 N 00 N
6 20250317 120409 57 100.00 KOSDAQ 운송·창고 N N N N N 2055 59 2 2.96 93769840 45912 32.14 2010 2085 2000 2590 1398 1996 2042.38 2.53 0 -9879 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 333 11.81 0.52 12 0.28 174.00 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 409687 N N 0 N 00 N
7 20250317 110409 57 100.00 KOSDAQ 운송·창고 N N N N N 2085 89 2 4.46 75378960 36978 25.89 2010 2085 2000 2590 1398 1996 2038.48 2.53 0 -8649 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 338 11.98 0.53 12 0.23 174.00 3919.00 3465 20241216 -39.83 1442 20241023 44.59 3070 -32.08 20250110 1935 7.75 20250312 3465 -39.83 20241216 1442 44.59 20241023 0.22 N 032280 1000 162 억 409687 N N 0 N 00 N
8 20250317 100410 57 100.00 KOSDAQ 운송·창고 N N N N N 2030 34 2 1.70 48099185 23675 16.57 2010 2085 2000 2590 1398 1996 2031.64 2.53 0 -8621 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 329 11.67 0.52 12 0.15 174.00 3919.00 3465 20241216 -41.41 1442 20241023 40.78 3070 -33.88 20250110 1935 4.91 20250312 3465 -41.41 20241216 1442 40.78 20241023 0.22 N 032280 1000 162 억 409687 N N 0 N 00 N
9 20250317 090409 57 100.00 KOSDAQ 운송·창고 N N N N N 2020 24 2 1.20 5669145 2816 1.97 2010 2025 2000 2590 1398 1996 2013.19 2.53 0 519 2128 2062 2029 1963 1930 2045 1946 162 594 1000 1270 5 1 16213590 328 11.61 0.52 12 0.02 174.00 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 409687 N N 0 N 00 N
10 20250314 160409 57 100.00 KOSDAQ 운송·창고 N N N N N 1996 -49 5 -2.40 288495826 142841 388.20 2030 2095 1996 2655 1435 2045 2019.70 2.32 0 32938 2105 2075 2030 2000 1955 2090 2015 162 610 1000 1300 1 1 16213590 324 11.47 0.51 12 0.88 174.00 3919.00 3465 20241216 -42.40 1442 20241023 38.42 3070 -34.98 20250110 1935 3.15 20250312 3465 -42.40 20241216 1442 38.42 20241023 0.22 N 032280 1000 162 억 376679 N N 0 N 00 N
11 20250314 150411 57 100.00 KOSDAQ 운송·창고 N N N N N 2020 -25 5 -1.22 255058767 126164 342.87 2030 2095 1996 2655 1435 2045 2021.64 2.32 0 36615 2105 2075 2030 2000 1955 2090 2015 162 610 1000 1300 5 1 16213590 328 11.61 0.52 12 0.78 174.00 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 376679 N N 0 N 00 N
12 20250314 140408 57 100.00 KOSDAQ 운송·창고 N N N N N 2060 15 2 0.73 121889950 59672 162.17 2030 2095 2000 2655 1435 2045 2042.67 2.32 0 -13555 2105 2075 2030 2000 1955 2090 2015 162 610 1000 1300 5 1 16213590 334 11.84 0.53 12 0.37 174.00 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 376679 N N 0 N 00 N