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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2045,40,2,2.00,73022107,36314,33.09,2005,2060,1985,2605,1405,2005,2010.85,2.22,0,6511,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,332,11.75,0.52,12,0.22,174.00,3919.00,3465,20241216,-40.98,1442,20241023,41.82,3070,-33.39,20250110,1935,5.68,20250312,3465,-40.98,20241216,1442,41.82,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,150407,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2020,15,2,0.75,69598907,34627,31.55,2005,2060,1985,2605,1405,2005,2009.96,2.22,0,6207,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,328,11.61,0.52,12,0.21,174.00,3919.00,3465,20241216,-41.70,1442,20241023,40.08,3070,-34.20,20250110,1935,4.39,20250312,3465,-41.70,20241216,1442,40.08,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,140406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2030,25,2,1.25,63305622,31544,28.75,2005,2055,1985,2605,1405,2005,2006.90,2.22,0,5305,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,329,11.67,0.52,12,0.19,174.00,3919.00,3465,20241216,-41.41,1442,20241023,40.78,3070,-33.88,20250110,1935,4.91,20250312,3465,-41.41,20241216,1442,40.78,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,130406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2005,0,3,0.00,46215482,23099,21.05,2005,2020,1985,2605,1405,2005,2000.76,2.22,0,1700,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,325,11.52,0.51,12,0.14,174.00,3919.00,3465,20241216,-42.14,1442,20241023,39.04,3070,-34.69,20250110,1935,3.62,20250312,3465,-42.14,20241216,1442,39.04,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,120407,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,10,2,0.50,41799099,20891,19.04,2005,2020,1985,2605,1405,2005,2000.82,2.22,0,2471,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,327,11.58,0.51,12,0.13,174.00,3919.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1935,4.13,20250312,3465,-41.85,20241216,1442,39.74,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,110406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,10,2,0.50,33173919,16581,15.11,2005,2020,1985,2605,1405,2005,2000.72,2.22,0,945,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,327,11.58,0.51,12,0.10,174.00,3919.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1935,4.13,20250312,3465,-41.85,20241216,1442,39.74,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,100406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2010,5,2,0.25,22992649,11510,10.49,2005,2020,1985,2605,1405,2005,1997.62,2.22,0,938,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,5,1,16213590,326,11.55,0.51,12,0.07,174.00,3919.00,3465,20241216,-41.99,1442,20241023,39.39,3070,-34.53,20250110,1935,3.88,20250312,3465,-41.99,20241216,1442,39.39,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250313,090407,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1987,-18,5,-0.90,4177239,2090,1.90,2005,2020,1985,2605,1405,2005,1998.68,2.22,0,430,2091,2047,1991,1947,1891,2020,1920,162,600,1000,1280,1,1,16213590,322,11.42,0.51,12,0.01,174.00,3919.00,3465,20241216,-42.66,1442,20241023,37.79,3070,-35.28,20250110,1935,2.69,20250312,3465,-42.66,20241216,1442,37.79,20241023,0.25,N,032280,1000,162 억,,360568,N,N,0,N,00,N
20250312,160405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2005,-10,5,-0.50,217553967,109737,207.73,2015,2035,1935,2615,1415,2015,1982.50,2.12,0,16643,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,325,11.52,0.51,12,0.68,174.00,3919.00,3465,20241216,-42.14,1442,20241023,39.04,3070,-34.69,20250110,1935,3.62,20250312,3465,-42.14,20241216,1442,39.04,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,150405,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1988,-27,5,-1.34,207809835,104847,198.47,2015,2035,1935,2615,1415,2015,1982.03,2.12,0,15172,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,1,1,16213590,322,11.43,0.51,12,0.65,174.00,3919.00,3465,20241216,-42.63,1442,20241023,37.86,3070,-35.24,20250110,1935,2.74,20250312,3465,-42.63,20241216,1442,37.86,20241023,0.25,N,032280,1000,162 억,,343802,N,N,0,N,00,N
20250312,140404,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2010,-5,5,-0.25,162095182,81967,155.16,2015,2035,1935,2615,1415,2015,1977.57,2.12,0,19262,2111,2062,2036,1987,1961,2050,1975,162,600,1000,1280,5,1,16213590,326,11.55,0.51,12,0.51,174.00,3919.00,3465,20241216,-41.99,1442,20241023,39.39,3070,-34.53,20250110,1935,3.88,20250312,3465,-41.99,20241216,1442,39.39,20241023,0.25,N,032280,1000,162 억,,343802,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 20250313 160406 57 100.00 KOSDAQ 운송·창고 N N N N N 2045 40 2 2.00 73022107 36314 33.09 2005 2060 1985 2605 1405 2005 2010.85 2.22 0 6511 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 332 11.75 0.52 12 0.22 174.00 3919.00 3465 20241216 -40.98 1442 20241023 41.82 3070 -33.39 20250110 1935 5.68 20250312 3465 -40.98 20241216 1442 41.82 20241023 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
3 20250313 150407 57 100.00 KOSDAQ 운송·창고 N N N N N 2020 15 2 0.75 69598907 34627 31.55 2005 2060 1985 2605 1405 2005 2009.96 2.22 0 6207 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 328 11.61 0.52 12 0.21 174.00 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 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
4 20250313 140406 57 100.00 KOSDAQ 운송·창고 N N N N N 2030 25 2 1.25 63305622 31544 28.75 2005 2055 1985 2605 1405 2005 2006.90 2.22 0 5305 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 329 11.67 0.52 12 0.19 174.00 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 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
5 20250313 130406 57 100.00 KOSDAQ 운송·창고 N N N N N 2005 0 3 0.00 46215482 23099 21.05 2005 2020 1985 2605 1405 2005 2000.76 2.22 0 1700 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 325 11.52 0.51 12 0.14 174.00 3919.00 3465 20241216 -42.14 1442 20241023 39.04 3070 -34.69 20250110 1935 3.62 20250312 3465 -42.14 20241216 1442 39.04 20241023 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
6 20250313 120407 57 100.00 KOSDAQ 운송·창고 N N N N N 2015 10 2 0.50 41799099 20891 19.04 2005 2020 1985 2605 1405 2005 2000.82 2.22 0 2471 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 327 11.58 0.51 12 0.13 174.00 3919.00 3465 20241216 -41.85 1442 20241023 39.74 3070 -34.36 20250110 1935 4.13 20250312 3465 -41.85 20241216 1442 39.74 20241023 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
7 20250313 110406 57 100.00 KOSDAQ 운송·창고 N N N N N 2015 10 2 0.50 33173919 16581 15.11 2005 2020 1985 2605 1405 2005 2000.72 2.22 0 945 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 327 11.58 0.51 12 0.10 174.00 3919.00 3465 20241216 -41.85 1442 20241023 39.74 3070 -34.36 20250110 1935 4.13 20250312 3465 -41.85 20241216 1442 39.74 20241023 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
8 20250313 100406 57 100.00 KOSDAQ 운송·창고 N N N N N 2010 5 2 0.25 22992649 11510 10.49 2005 2020 1985 2605 1405 2005 1997.62 2.22 0 938 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 5 1 16213590 326 11.55 0.51 12 0.07 174.00 3919.00 3465 20241216 -41.99 1442 20241023 39.39 3070 -34.53 20250110 1935 3.88 20250312 3465 -41.99 20241216 1442 39.39 20241023 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
9 20250313 090407 57 100.00 KOSDAQ 운송·창고 N N N N N 1987 -18 5 -0.90 4177239 2090 1.90 2005 2020 1985 2605 1405 2005 1998.68 2.22 0 430 2091 2047 1991 1947 1891 2020 1920 162 600 1000 1280 1 1 16213590 322 11.42 0.51 12 0.01 174.00 3919.00 3465 20241216 -42.66 1442 20241023 37.79 3070 -35.28 20250110 1935 2.69 20250312 3465 -42.66 20241216 1442 37.79 20241023 0.25 N 032280 1000 162 억 360568 N N 0 N 00 N
10 20250312 160405 57 100.00 KOSDAQ 운송·창고 N N N N N 2005 -10 5 -0.50 217553967 109737 207.73 2015 2035 1935 2615 1415 2015 1982.50 2.12 0 16643 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 325 11.52 0.51 12 0.68 174.00 3919.00 3465 20241216 -42.14 1442 20241023 39.04 3070 -34.69 20250110 1935 3.62 20250312 3465 -42.14 20241216 1442 39.04 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
11 20250312 150405 57 100.00 KOSDAQ 운송·창고 N N N N N 1988 -27 5 -1.34 207809835 104847 198.47 2015 2035 1935 2615 1415 2015 1982.03 2.12 0 15172 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 1 1 16213590 322 11.43 0.51 12 0.65 174.00 3919.00 3465 20241216 -42.63 1442 20241023 37.86 3070 -35.24 20250110 1935 2.74 20250312 3465 -42.63 20241216 1442 37.86 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N
12 20250312 140404 57 100.00 KOSDAQ 운송·창고 N N N N N 2010 -5 5 -0.25 162095182 81967 155.16 2015 2035 1935 2615 1415 2015 1977.57 2.12 0 19262 2111 2062 2036 1987 1961 2050 1975 162 600 1000 1280 5 1 16213590 326 11.55 0.51 12 0.51 174.00 3919.00 3465 20241216 -41.99 1442 20241023 39.39 3070 -34.53 20250110 1935 3.88 20250312 3465 -41.99 20241216 1442 39.39 20241023 0.25 N 032280 1000 162 억 343802 N N 0 N 00 N