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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2390,165,2,7.42,2532251268,1067775,100.97,2255,2560,2180,2890,1560,2225,2371.80,2.90,0,33295,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,388,31.45,0.60,12,6.59,76.00,3965.00,3465,20241216,-31.02,1442,20241023,65.74,3255,-26.57,20250408,1707,40.01,20250331,3465,-31.02,20241216,1442,65.74,20241023,0.12,Y,032280,1000,162 억,,470224,N,N,15014,N,00,N
20250414,150400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2345,120,2,5.39,2456048288,1035822,97.95,2255,2560,2180,2890,1560,2225,2371.42,2.90,0,33669,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,380,30.86,0.59,12,6.39,76.00,3965.00,3465,20241216,-32.32,1442,20241023,62.62,3255,-27.96,20250408,1707,37.38,20250331,3465,-32.32,20241216,1442,62.62,20241023,0.12,Y,032280,1000,162 억,,470224,N,N,13214,N,00,N
20250414,140400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2430,205,2,9.21,2266120728,956345,90.43,2255,2560,2180,2890,1560,2225,2369.90,2.90,0,23226,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,394,31.97,0.61,12,5.90,76.00,3965.00,3465,20241216,-29.87,1442,20241023,68.52,3255,-25.35,20250408,1707,42.36,20250331,3465,-29.87,20241216,1442,68.52,20241023,0.12,Y,032280,1000,162 억,,470224,N,N,13214,N,00,N
20250414,130400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2440,215,2,9.66,2124789946,897916,84.91,2255,2560,2180,2890,1560,2225,2366.70,2.90,0,7560,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,396,32.11,0.62,12,5.54,76.00,3965.00,3465,20241216,-29.58,1442,20241023,69.21,3255,-25.04,20250408,1707,42.94,20250331,3465,-29.58,20241216,1442,69.21,20241023,0.12,Y,032280,1000,162 억,,470224,N,N,13214,N,00,N
20250414,120401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2430,205,2,9.21,1996991706,845857,79.98,2255,2560,2180,2890,1560,2225,2361.26,2.90,0,14801,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,394,31.97,0.61,12,5.22,76.00,3965.00,3465,20241216,-29.87,1442,20241023,68.52,3255,-25.35,20250408,1707,42.36,20250331,3465,-29.87,20241216,1442,68.52,20241023,0.12,Y,032280,1000,162 억,,470224,N,N,13214,N,00,N
20250414,110358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2380,155,2,6.97,1466769410,630683,59.64,2255,2445,2180,2890,1560,2225,2326.04,2.90,0,3007,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,386,31.32,0.60,12,3.89,76.00,3965.00,3465,20241216,-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,,470224,N,N,13214,N,00,N
20250414,100400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2380,155,2,6.97,1250143649,540408,51.10,2255,2440,2180,2890,1560,2225,2313.69,2.90,0,-7956,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,386,31.32,0.60,12,3.33,76.00,3965.00,3465,20241216,-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,,470224,N,N,13214,N,00,N
20250414,090400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2205,-20,5,-0.90,89743310,40162,3.80,2255,2255,2200,2890,1560,2225,2235.08,2.90,0,-14564,2495,2360,2260,2125,2025,2310,2075,162,665,1000,1420,5,1,16213590,358,29.01,0.56,12,0.25,76.00,3965.00,3465,20241216,-36.36,1442,20241023,52.91,3255,-32.26,20250408,1707,29.17,20250331,3465,-36.36,20241216,1442,52.91,20241023,0.12,Y,032280,1000,162 억,,470224,N,N,13214,N,00,N
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
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 20250414 160358 57 100.00 KOSDAQ 운송·창고 N N N N N 2390 165 2 7.42 2532251268 1067775 100.97 2255 2560 2180 2890 1560 2225 2371.80 2.90 0 33295 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 388 31.45 0.60 12 6.59 76.00 3965.00 3465 20241216 -31.02 1442 20241023 65.74 3255 -26.57 20250408 1707 40.01 20250331 3465 -31.02 20241216 1442 65.74 20241023 0.12 Y 032280 1000 162 억 470224 N N 15014 N 00 N
3 20250414 150400 57 100.00 KOSDAQ 운송·창고 N N N N N 2345 120 2 5.39 2456048288 1035822 97.95 2255 2560 2180 2890 1560 2225 2371.42 2.90 0 33669 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 380 30.86 0.59 12 6.39 76.00 3965.00 3465 20241216 -32.32 1442 20241023 62.62 3255 -27.96 20250408 1707 37.38 20250331 3465 -32.32 20241216 1442 62.62 20241023 0.12 Y 032280 1000 162 억 470224 N N 13214 N 00 N
4 20250414 140400 57 100.00 KOSDAQ 운송·창고 N N N N N 2430 205 2 9.21 2266120728 956345 90.43 2255 2560 2180 2890 1560 2225 2369.90 2.90 0 23226 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 394 31.97 0.61 12 5.90 76.00 3965.00 3465 20241216 -29.87 1442 20241023 68.52 3255 -25.35 20250408 1707 42.36 20250331 3465 -29.87 20241216 1442 68.52 20241023 0.12 Y 032280 1000 162 억 470224 N N 13214 N 00 N
5 20250414 130400 57 100.00 KOSDAQ 운송·창고 N N N N N 2440 215 2 9.66 2124789946 897916 84.91 2255 2560 2180 2890 1560 2225 2366.70 2.90 0 7560 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 396 32.11 0.62 12 5.54 76.00 3965.00 3465 20241216 -29.58 1442 20241023 69.21 3255 -25.04 20250408 1707 42.94 20250331 3465 -29.58 20241216 1442 69.21 20241023 0.12 Y 032280 1000 162 억 470224 N N 13214 N 00 N
6 20250414 120401 57 100.00 KOSDAQ 운송·창고 N N N N N 2430 205 2 9.21 1996991706 845857 79.98 2255 2560 2180 2890 1560 2225 2361.26 2.90 0 14801 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 394 31.97 0.61 12 5.22 76.00 3965.00 3465 20241216 -29.87 1442 20241023 68.52 3255 -25.35 20250408 1707 42.36 20250331 3465 -29.87 20241216 1442 68.52 20241023 0.12 Y 032280 1000 162 억 470224 N N 13214 N 00 N
7 20250414 110358 57 100.00 KOSDAQ 운송·창고 N N N N N 2380 155 2 6.97 1466769410 630683 59.64 2255 2445 2180 2890 1560 2225 2326.04 2.90 0 3007 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 386 31.32 0.60 12 3.89 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 470224 N N 13214 N 00 N
8 20250414 100400 57 100.00 KOSDAQ 운송·창고 N N N N N 2380 155 2 6.97 1250143649 540408 51.10 2255 2440 2180 2890 1560 2225 2313.69 2.90 0 -7956 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 386 31.32 0.60 12 3.33 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 470224 N N 13214 N 00 N
9 20250414 090400 57 100.00 KOSDAQ 운송·창고 N N N N N 2205 -20 5 -0.90 89743310 40162 3.80 2255 2255 2200 2890 1560 2225 2235.08 2.90 0 -14564 2495 2360 2260 2125 2025 2310 2075 162 665 1000 1420 5 1 16213590 358 29.01 0.56 12 0.25 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 0.12 Y 032280 1000 162 억 470224 N N 13214 N 00 N
10 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
11 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
12 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