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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2240,-120,5,-5.08,1723249034,772915,41.13,2270,2330,2180,3065,1655,2360,2229.49,2.15,0,-8971,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,363,29.47,0.56,12,4.77,76.00,3965.00,3465,20241216,-35.35,1442,20241023,55.34,3255,-31.18,20250408,1707,31.22,20250331,3465,-35.35,20241216,1442,55.34,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,8480,N,00,N
20250422,150406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2195,-165,5,-6.99,1598682124,716830,38.15,2270,2330,2180,3065,1655,2360,2230.21,2.15,0,-16358,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,356,28.88,0.55,12,4.42,76.00,3965.00,3465,20241216,-36.65,1442,20241023,52.22,3255,-32.57,20250408,1707,28.59,20250331,3465,-36.65,20241216,1442,52.22,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250422,140406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2205,-155,5,-6.57,1438721829,644241,34.29,2270,2330,2180,3065,1655,2360,2233.20,2.15,0,-22569,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,358,29.01,0.56,12,3.97,76.00,3965.00,3465,20241216,-36.36,1442,20241023,52.91,3255,-32.26,20250408,1707,29.17,20250331,3465,-36.36,20241216,1442,52.91,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250422,130405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2220,-140,5,-5.93,1333210399,596606,31.75,2270,2330,2180,3065,1655,2360,2234.66,2.15,0,-10892,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,360,29.21,0.56,12,3.68,76.00,3965.00,3465,20241216,-35.93,1442,20241023,53.95,3255,-31.80,20250408,1707,30.05,20250331,3465,-35.93,20241216,1442,53.95,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250422,120406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2195,-165,5,-6.99,1212743977,541642,28.83,2270,2330,2180,3065,1655,2360,2239.01,2.15,0,-3256,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,356,28.88,0.55,12,3.34,76.00,3965.00,3465,20241216,-36.65,1442,20241023,52.22,3255,-32.57,20250408,1707,28.59,20250331,3465,-36.65,20241216,1442,52.22,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250422,110405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2195,-165,5,-6.99,961405673,427054,22.73,2270,2330,2185,3065,1655,2360,2251.25,2.15,0,-2611,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,356,28.88,0.55,12,2.63,76.00,3965.00,3465,20241216,-36.65,1442,20241023,52.22,3255,-32.57,20250408,1707,28.59,20250331,3465,-36.65,20241216,1442,52.22,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250422,100406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2250,-110,5,-4.66,585223138,258042,13.73,2270,2330,2230,3065,1655,2360,2267.94,2.15,0,12601,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,365,29.61,0.57,12,1.59,76.00,3965.00,3465,20241216,-35.06,1442,20241023,56.03,3255,-30.88,20250408,1707,31.81,20250331,3465,-35.06,20241216,1442,56.03,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250422,090406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2240,-120,5,-5.08,148502825,65652,3.49,2270,2295,2240,3065,1655,2360,2261.97,2.15,0,9247,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,363,29.47,0.56,12,0.40,76.00,3965.00,3465,20241216,-35.35,1442,20241023,55.34,3255,-31.18,20250408,1707,31.22,20250331,3465,-35.35,20241216,1442,55.34,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N
20250421,160358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,-380,5,-13.87,4441517713,1868729,31.34,2400,2565,2230,3560,1920,2740,2376.68,0.81,0,168817,3126,2932,2601,2407,2076,3030,2505,162,820,1000,1750,5,1,16213590,383,31.05,0.60,12,11.53,76.00,3965.00,3465,20241216,-31.89,1442,20241023,63.66,3255,-27.50,20250408,1707,38.25,20250331,3465,-31.89,20241216,1442,63.66,20241023,0.16,Y,032280,1000,162 억,,130760,N,N,4737,N,00,N
20250421,150405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2330,-410,5,-14.96,4258466371,1790453,30.03,2400,2565,2230,3560,1920,2740,2378.24,0.81,0,182518,3126,2932,2601,2407,2076,3030,2505,162,820,1000,1750,5,1,16213590,378,30.66,0.59,12,11.04,76.00,3965.00,3465,20241216,-32.76,1442,20241023,61.58,3255,-28.42,20250408,1707,36.50,20250331,3465,-32.76,20241216,1442,61.58,20241023,0.16,Y,032280,1000,162 억,,130760,N,N,19863,N,00,N
20250421,140404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2335,-405,5,-14.78,4029003218,1691929,28.38,2400,2565,2230,3560,1920,2740,2381.11,0.81,0,183432,3126,2932,2601,2407,2076,3030,2505,162,820,1000,1750,5,1,16213590,379,30.72,0.59,12,10.44,76.00,3965.00,3465,20241216,-32.61,1442,20241023,61.93,3255,-28.26,20250408,1707,36.79,20250331,3465,-32.61,20241216,1442,61.93,20241023,0.16,Y,032280,1000,162 억,,130760,N,N,19863,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 20250422 160400 57 100.00 KOSDAQ 운송·창고 N N N N N 2240 -120 5 -5.08 1723249034 772915 41.13 2270 2330 2180 3065 1655 2360 2229.49 2.15 0 -8971 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 363 29.47 0.56 12 4.77 76.00 3965.00 3465 20241216 -35.35 1442 20241023 55.34 3255 -31.18 20250408 1707 31.22 20250331 3465 -35.35 20241216 1442 55.34 20241023 0.13 Y 032280 1000 162 억 348174 N N 8480 N 00 N
3 20250422 150406 57 100.00 KOSDAQ 운송·창고 N N N N N 2195 -165 5 -6.99 1598682124 716830 38.15 2270 2330 2180 3065 1655 2360 2230.21 2.15 0 -16358 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 356 28.88 0.55 12 4.42 76.00 3965.00 3465 20241216 -36.65 1442 20241023 52.22 3255 -32.57 20250408 1707 28.59 20250331 3465 -36.65 20241216 1442 52.22 20241023 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
4 20250422 140406 57 100.00 KOSDAQ 운송·창고 N N N N N 2205 -155 5 -6.57 1438721829 644241 34.29 2270 2330 2180 3065 1655 2360 2233.20 2.15 0 -22569 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 358 29.01 0.56 12 3.97 76.00 3965.00 3465 20241216 -36.36 1442 20241023 52.91 3255 -32.26 20250408 1707 29.17 20250331 3465 -36.36 20241216 1442 52.91 20241023 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
5 20250422 130405 57 100.00 KOSDAQ 운송·창고 N N N N N 2220 -140 5 -5.93 1333210399 596606 31.75 2270 2330 2180 3065 1655 2360 2234.66 2.15 0 -10892 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 360 29.21 0.56 12 3.68 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 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
6 20250422 120406 57 100.00 KOSDAQ 운송·창고 N N N N N 2195 -165 5 -6.99 1212743977 541642 28.83 2270 2330 2180 3065 1655 2360 2239.01 2.15 0 -3256 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 356 28.88 0.55 12 3.34 76.00 3965.00 3465 20241216 -36.65 1442 20241023 52.22 3255 -32.57 20250408 1707 28.59 20250331 3465 -36.65 20241216 1442 52.22 20241023 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
7 20250422 110405 57 100.00 KOSDAQ 운송·창고 N N N N N 2195 -165 5 -6.99 961405673 427054 22.73 2270 2330 2185 3065 1655 2360 2251.25 2.15 0 -2611 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 356 28.88 0.55 12 2.63 76.00 3965.00 3465 20241216 -36.65 1442 20241023 52.22 3255 -32.57 20250408 1707 28.59 20250331 3465 -36.65 20241216 1442 52.22 20241023 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
8 20250422 100406 57 100.00 KOSDAQ 운송·창고 N N N N N 2250 -110 5 -4.66 585223138 258042 13.73 2270 2330 2230 3065 1655 2360 2267.94 2.15 0 12601 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 365 29.61 0.57 12 1.59 76.00 3965.00 3465 20241216 -35.06 1442 20241023 56.03 3255 -30.88 20250408 1707 31.81 20250331 3465 -35.06 20241216 1442 56.03 20241023 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
9 20250422 090406 57 100.00 KOSDAQ 운송·창고 N N N N N 2240 -120 5 -5.08 148502825 65652 3.49 2270 2295 2240 3065 1655 2360 2261.97 2.15 0 9247 2720 2540 2385 2205 2050 2462 2127 162 705 1000 1510 5 1 16213590 363 29.47 0.56 12 0.40 76.00 3965.00 3465 20241216 -35.35 1442 20241023 55.34 3255 -31.18 20250408 1707 31.22 20250331 3465 -35.35 20241216 1442 55.34 20241023 0.13 Y 032280 1000 162 억 348174 N N 4737 N 00 N
10 20250421 160358 57 100.00 KOSDAQ 운송·창고 N N N N N 2360 -380 5 -13.87 4441517713 1868729 31.34 2400 2565 2230 3560 1920 2740 2376.68 0.81 0 168817 3126 2932 2601 2407 2076 3030 2505 162 820 1000 1750 5 1 16213590 383 31.05 0.60 12 11.53 76.00 3965.00 3465 20241216 -31.89 1442 20241023 63.66 3255 -27.50 20250408 1707 38.25 20250331 3465 -31.89 20241216 1442 63.66 20241023 0.16 Y 032280 1000 162 억 130760 N N 4737 N 00 N
11 20250421 150405 57 100.00 KOSDAQ 운송·창고 N N N N N 2330 -410 5 -14.96 4258466371 1790453 30.03 2400 2565 2230 3560 1920 2740 2378.24 0.81 0 182518 3126 2932 2601 2407 2076 3030 2505 162 820 1000 1750 5 1 16213590 378 30.66 0.59 12 11.04 76.00 3965.00 3465 20241216 -32.76 1442 20241023 61.58 3255 -28.42 20250408 1707 36.50 20250331 3465 -32.76 20241216 1442 61.58 20241023 0.16 Y 032280 1000 162 억 130760 N N 19863 N 00 N
12 20250421 140404 57 100.00 KOSDAQ 운송·창고 N N N N N 2335 -405 5 -14.78 4029003218 1691929 28.38 2400 2565 2230 3560 1920 2740 2381.11 0.81 0 183432 3126 2932 2601 2407 2076 3030 2505 162 820 1000 1750 5 1 16213590 379 30.72 0.59 12 10.44 76.00 3965.00 3465 20241216 -32.61 1442 20241023 61.93 3255 -28.26 20250408 1707 36.79 20250331 3465 -32.61 20241216 1442 61.93 20241023 0.16 Y 032280 1000 162 억 130760 N N 19863 N 00 N