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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2155,-10,5,-0.46,89613360,41601,46.48,2220,2220,2110,2810,1520,2165,2154.12,2.02,0,-25469,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,349,12.39,0.55,12,0.26,174.00,3919.00,3465,20241216,-37.81,1442,20241023,49.45,3070,-29.80,20250110,2020,6.68,20250212,3465,-37.81,20241216,1442,49.45,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,150358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2145,-20,5,-0.92,86136900,39986,44.68,2220,2220,2110,2810,1520,2165,2154.18,2.02,0,-25162,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,348,12.33,0.55,12,0.25,174.00,3919.00,3465,20241216,-38.10,1442,20241023,48.75,3070,-30.13,20250110,2020,6.19,20250212,3465,-38.10,20241216,1442,48.75,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,140358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2150,-15,5,-0.69,77320190,35863,40.07,2220,2220,2110,2810,1520,2165,2155.99,2.02,0,-21961,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,349,12.36,0.55,12,0.22,174.00,3919.00,3465,20241216,-37.95,1442,20241023,49.10,3070,-29.97,20250110,2020,6.44,20250212,3465,-37.95,20241216,1442,49.10,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,130358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,66074130,30605,34.20,2220,2220,2110,2810,1520,2165,2158.93,2.02,0,-21115,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,350,12.41,0.55,12,0.19,174.00,3919.00,3465,20241216,-37.66,1442,20241023,49.79,3070,-29.64,20250110,2020,6.93,20250212,3465,-37.66,20241216,1442,49.79,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,120358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2150,-15,5,-0.69,56766365,26274,29.36,2220,2220,2110,2810,1520,2165,2160.55,2.02,0,-18664,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,349,12.36,0.55,12,0.16,174.00,3919.00,3465,20241216,-37.95,1442,20241023,49.10,3070,-29.97,20250110,2020,6.44,20250212,3465,-37.95,20241216,1442,49.10,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,110357,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2135,-30,5,-1.39,55865125,25852,28.89,2220,2220,2110,2810,1520,2165,2160.96,2.02,0,-18523,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,346,12.27,0.54,12,0.16,174.00,3919.00,3465,20241216,-38.38,1442,20241023,48.06,3070,-30.46,20250110,2020,5.69,20250212,3465,-38.38,20241216,1442,48.06,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,100358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2145,-20,5,-0.92,46989590,21686,24.23,2220,2220,2140,2810,1520,2165,2166.82,2.02,0,-17088,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,348,12.33,0.55,12,0.13,174.00,3919.00,3465,20241216,-38.10,1442,20241023,48.75,3070,-30.13,20250110,2020,6.19,20250212,3465,-38.10,20241216,1442,48.75,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250306,090401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,8526090,3878,4.33,2220,2220,2160,2810,1520,2165,2198.58,2.02,0,-3549,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,350,12.41,0.55,12,0.02,174.00,3919.00,3465,20241216,-37.66,1442,20241023,49.79,3070,-29.64,20250110,2020,6.93,20250212,3465,-37.66,20241216,1442,49.79,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N
20250305,160355,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2165,115,2,5.61,188775385,89466,147.88,2050,2165,2040,2665,1435,2050,2110.02,1.73,0,46057,2266,2157,2101,1992,1936,2130,1965,162,615,1000,1310,5,1,16213590,351,12.44,0.55,12,0.55,174.00,3919.00,3465,20241216,-37.52,1442,20241023,50.14,3070,-29.48,20250110,2020,7.18,20250212,3465,-37.52,20241216,1442,50.14,20241023,0.25,N,032280,1000,162 억,,281087,N,N,0,N,00,N
20250305,150356,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2160,110,2,5.37,182132890,86392,142.79,2050,2160,2040,2665,1435,2050,2108.21,1.73,0,44044,2266,2157,2101,1992,1936,2130,1965,162,615,1000,1310,5,1,16213590,350,12.41,0.55,12,0.53,174.00,3919.00,3465,20241216,-37.66,1442,20241023,49.79,3070,-29.64,20250110,2020,6.93,20250212,3465,-37.66,20241216,1442,49.79,20241023,0.25,N,032280,1000,162 억,,281087,N,N,0,N,00,N
20250305,140354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2135,85,2,4.15,168216705,79918,132.09,2050,2145,2040,2665,1435,2050,2104.87,1.73,0,40126,2266,2157,2101,1992,1936,2130,1965,162,615,1000,1310,5,1,16213590,346,12.27,0.54,12,0.49,174.00,3919.00,3465,20241216,-38.38,1442,20241023,48.06,3070,-30.46,20250110,2020,5.69,20250212,3465,-38.38,20241216,1442,48.06,20241023,0.25,N,032280,1000,162 억,,281087,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 20250306 160358 57 100.00 KOSDAQ 운송·창고 N N N N N 2155 -10 5 -0.46 89613360 41601 46.48 2220 2220 2110 2810 1520 2165 2154.12 2.02 0 -25469 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 349 12.39 0.55 12 0.26 174.00 3919.00 3465 20241216 -37.81 1442 20241023 49.45 3070 -29.80 20250110 2020 6.68 20250212 3465 -37.81 20241216 1442 49.45 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
3 20250306 150358 57 100.00 KOSDAQ 운송·창고 N N N N N 2145 -20 5 -0.92 86136900 39986 44.68 2220 2220 2110 2810 1520 2165 2154.18 2.02 0 -25162 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 348 12.33 0.55 12 0.25 174.00 3919.00 3465 20241216 -38.10 1442 20241023 48.75 3070 -30.13 20250110 2020 6.19 20250212 3465 -38.10 20241216 1442 48.75 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
4 20250306 140358 57 100.00 KOSDAQ 운송·창고 N N N N N 2150 -15 5 -0.69 77320190 35863 40.07 2220 2220 2110 2810 1520 2165 2155.99 2.02 0 -21961 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 349 12.36 0.55 12 0.22 174.00 3919.00 3465 20241216 -37.95 1442 20241023 49.10 3070 -29.97 20250110 2020 6.44 20250212 3465 -37.95 20241216 1442 49.10 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
5 20250306 130358 57 100.00 KOSDAQ 운송·창고 N N N N N 2160 -5 5 -0.23 66074130 30605 34.20 2220 2220 2110 2810 1520 2165 2158.93 2.02 0 -21115 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 350 12.41 0.55 12 0.19 174.00 3919.00 3465 20241216 -37.66 1442 20241023 49.79 3070 -29.64 20250110 2020 6.93 20250212 3465 -37.66 20241216 1442 49.79 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
6 20250306 120358 57 100.00 KOSDAQ 운송·창고 N N N N N 2150 -15 5 -0.69 56766365 26274 29.36 2220 2220 2110 2810 1520 2165 2160.55 2.02 0 -18664 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 349 12.36 0.55 12 0.16 174.00 3919.00 3465 20241216 -37.95 1442 20241023 49.10 3070 -29.97 20250110 2020 6.44 20250212 3465 -37.95 20241216 1442 49.10 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
7 20250306 110357 57 100.00 KOSDAQ 운송·창고 N N N N N 2135 -30 5 -1.39 55865125 25852 28.89 2220 2220 2110 2810 1520 2165 2160.96 2.02 0 -18523 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 346 12.27 0.54 12 0.16 174.00 3919.00 3465 20241216 -38.38 1442 20241023 48.06 3070 -30.46 20250110 2020 5.69 20250212 3465 -38.38 20241216 1442 48.06 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
8 20250306 100358 57 100.00 KOSDAQ 운송·창고 N N N N N 2145 -20 5 -0.92 46989590 21686 24.23 2220 2220 2140 2810 1520 2165 2166.82 2.02 0 -17088 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 348 12.33 0.55 12 0.13 174.00 3919.00 3465 20241216 -38.10 1442 20241023 48.75 3070 -30.13 20250110 2020 6.19 20250212 3465 -38.10 20241216 1442 48.75 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
9 20250306 090401 57 100.00 KOSDAQ 운송·창고 N N N N N 2160 -5 5 -0.23 8526090 3878 4.33 2220 2220 2160 2810 1520 2165 2198.58 2.02 0 -3549 2248 2206 2123 2081 1998 2227 2102 162 645 1000 1380 5 1 16213590 350 12.41 0.55 12 0.02 174.00 3919.00 3465 20241216 -37.66 1442 20241023 49.79 3070 -29.64 20250110 2020 6.93 20250212 3465 -37.66 20241216 1442 49.79 20241023 0.25 N 032280 1000 162 억 328228 N N 0 N 00 N
10 20250305 160355 57 100.00 KOSDAQ 운송·창고 N N N N N 2165 115 2 5.61 188775385 89466 147.88 2050 2165 2040 2665 1435 2050 2110.02 1.73 0 46057 2266 2157 2101 1992 1936 2130 1965 162 615 1000 1310 5 1 16213590 351 12.44 0.55 12 0.55 174.00 3919.00 3465 20241216 -37.52 1442 20241023 50.14 3070 -29.48 20250110 2020 7.18 20250212 3465 -37.52 20241216 1442 50.14 20241023 0.25 N 032280 1000 162 억 281087 N N 0 N 00 N
11 20250305 150356 57 100.00 KOSDAQ 운송·창고 N N N N N 2160 110 2 5.37 182132890 86392 142.79 2050 2160 2040 2665 1435 2050 2108.21 1.73 0 44044 2266 2157 2101 1992 1936 2130 1965 162 615 1000 1310 5 1 16213590 350 12.41 0.55 12 0.53 174.00 3919.00 3465 20241216 -37.66 1442 20241023 49.79 3070 -29.64 20250110 2020 6.93 20250212 3465 -37.66 20241216 1442 49.79 20241023 0.25 N 032280 1000 162 억 281087 N N 0 N 00 N
12 20250305 140354 57 100.00 KOSDAQ 운송·창고 N N N N N 2135 85 2 4.15 168216705 79918 132.09 2050 2145 2040 2665 1435 2050 2104.87 1.73 0 40126 2266 2157 2101 1992 1936 2130 1965 162 615 1000 1310 5 1 16213590 346 12.27 0.54 12 0.49 174.00 3919.00 3465 20241216 -38.38 1442 20241023 48.06 3070 -30.46 20250110 2020 5.69 20250212 3465 -38.38 20241216 1442 48.06 20241023 0.25 N 032280 1000 162 억 281087 N N 0 N 00 N