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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160429,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1967,49,2,2.55,110080206,57924,43.66,1880,1977,1870,2490,1343,1918,1900.42,2.44,0,-7105,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,319,25.88,0.50,12,0.36,76.00,3965.00,3465,20241216,-43.23,1442,20241023,36.41,3070,-35.93,20250110,1870,5.19,20250321,3465,-43.23,20241216,1442,36.41,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,150413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1932,14,2,0.73,105782715,55729,42.01,1880,1977,1870,2490,1343,1918,1898.16,2.44,0,-8027,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,313,25.42,0.49,12,0.34,76.00,3965.00,3465,20241216,-44.24,1442,20241023,33.98,3070,-37.07,20250110,1870,3.32,20250321,3465,-44.24,20241216,1442,33.98,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,140414,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1915,-3,5,-0.16,99405015,52426,39.52,1880,1947,1870,2490,1343,1918,1896.10,2.44,0,-7541,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,310,25.20,0.48,12,0.32,76.00,3965.00,3465,20241216,-44.73,1442,20241023,32.80,3070,-37.62,20250110,1870,2.41,20250321,3465,-44.73,20241216,1442,32.80,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,130414,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1937,19,2,0.99,85917331,45432,34.25,1880,1937,1870,2490,1343,1918,1891.12,2.44,0,-7748,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,314,25.49,0.49,12,0.28,76.00,3965.00,3465,20241216,-44.10,1442,20241023,34.33,3070,-36.91,20250110,1870,3.58,20250321,3465,-44.10,20241216,1442,34.33,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,120414,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1905,-13,5,-0.68,71014482,37678,28.40,1880,1918,1870,2490,1343,1918,1884.77,2.44,0,-8319,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,309,25.07,0.48,12,0.23,76.00,3965.00,3465,20241216,-45.02,1442,20241023,32.11,3070,-37.95,20250110,1870,1.87,20250321,3465,-45.02,20241216,1442,32.11,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,110413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,-28,5,-1.46,63052503,33486,25.24,1880,1918,1870,2490,1343,1918,1882.95,2.44,0,-10705,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,306,24.87,0.48,12,0.21,76.00,3965.00,3465,20241216,-45.45,1442,20241023,31.07,3070,-38.44,20250110,1870,1.07,20250321,3465,-45.45,20241216,1442,31.07,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,100414,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1900,-18,5,-0.94,53081694,28200,21.26,1880,1918,1870,2490,1343,1918,1882.33,2.44,0,-9935,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,308,25.00,0.48,12,0.17,76.00,3965.00,3465,20241216,-45.17,1442,20241023,31.76,3070,-38.11,20250110,1870,1.60,20250321,3465,-45.17,20241216,1442,31.76,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250321,090415,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1888,-30,5,-1.56,9145707,4858,3.66,1880,1915,1874,2490,1343,1918,1882.61,2.44,0,826,2083,2000,1937,1854,1791,1969,1823,162,572,1000,1220,1,1,16213590,306,24.84,0.48,12,0.03,76.00,3965.00,3465,20241216,-45.51,1442,20241023,30.93,3070,-38.50,20250110,1874,0.75,20250321,3465,-45.51,20241216,1442,30.93,20241023,0.21,N,032280,1000,162 억,,395344,N,N,0,N,00,N
20250320,160707,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1918,-76,5,-3.81,253512754,132659,152.18,1995,2020,1874,2590,1396,1994,1911.01,2.41,0,-7607,2150,2072,2032,1954,1914,2052,1934,162,596,1000,1270,1,1,16213590,311,25.24,0.48,12,0.82,76.00,3965.00,3465,20241216,-44.65,1442,20241023,33.01,3070,-37.52,20250110,1874,2.35,20250320,3465,-44.65,20241216,1442,33.01,20241023,0.22,N,032280,1000,162 억,,390415,N,N,0,N,00,N
20250320,150413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1899,-95,5,-4.76,235523179,123210,141.34,1995,2020,1874,2590,1396,1994,1911.56,2.41,0,-6678,2150,2072,2032,1954,1914,2052,1934,162,596,1000,1270,1,1,16213590,308,24.99,0.48,12,0.76,76.00,3965.00,3465,20241216,-45.19,1442,20241023,31.69,3070,-38.14,20250110,1874,1.33,20250320,3465,-45.19,20241216,1442,31.69,20241023,0.22,N,032280,1000,162 억,,390415,N,N,0,N,00,N
20250320,140415,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1880,-114,5,-5.72,218691903,114299,131.12,1995,2020,1874,2590,1396,1994,1913.33,2.41,0,-9321,2150,2072,2032,1954,1914,2052,1934,162,596,1000,1270,1,1,16213590,305,24.74,0.47,12,0.70,76.00,3965.00,3465,20241216,-45.74,1442,20241023,30.37,3070,-38.76,20250110,1874,0.32,20250320,3465,-45.74,20241216,1442,30.37,20241023,0.22,N,032280,1000,162 억,,390415,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 20250321 160429 57 100.00 KOSDAQ 운송·창고 N N N N N 1967 49 2 2.55 110080206 57924 43.66 1880 1977 1870 2490 1343 1918 1900.42 2.44 0 -7105 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 319 25.88 0.50 12 0.36 76.00 3965.00 3465 20241216 -43.23 1442 20241023 36.41 3070 -35.93 20250110 1870 5.19 20250321 3465 -43.23 20241216 1442 36.41 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
3 20250321 150413 57 100.00 KOSDAQ 운송·창고 N N N N N 1932 14 2 0.73 105782715 55729 42.01 1880 1977 1870 2490 1343 1918 1898.16 2.44 0 -8027 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 313 25.42 0.49 12 0.34 76.00 3965.00 3465 20241216 -44.24 1442 20241023 33.98 3070 -37.07 20250110 1870 3.32 20250321 3465 -44.24 20241216 1442 33.98 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
4 20250321 140414 57 100.00 KOSDAQ 운송·창고 N N N N N 1915 -3 5 -0.16 99405015 52426 39.52 1880 1947 1870 2490 1343 1918 1896.10 2.44 0 -7541 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 310 25.20 0.48 12 0.32 76.00 3965.00 3465 20241216 -44.73 1442 20241023 32.80 3070 -37.62 20250110 1870 2.41 20250321 3465 -44.73 20241216 1442 32.80 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
5 20250321 130414 57 100.00 KOSDAQ 운송·창고 N N N N N 1937 19 2 0.99 85917331 45432 34.25 1880 1937 1870 2490 1343 1918 1891.12 2.44 0 -7748 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 314 25.49 0.49 12 0.28 76.00 3965.00 3465 20241216 -44.10 1442 20241023 34.33 3070 -36.91 20250110 1870 3.58 20250321 3465 -44.10 20241216 1442 34.33 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
6 20250321 120414 57 100.00 KOSDAQ 운송·창고 N N N N N 1905 -13 5 -0.68 71014482 37678 28.40 1880 1918 1870 2490 1343 1918 1884.77 2.44 0 -8319 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 309 25.07 0.48 12 0.23 76.00 3965.00 3465 20241216 -45.02 1442 20241023 32.11 3070 -37.95 20250110 1870 1.87 20250321 3465 -45.02 20241216 1442 32.11 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
7 20250321 110413 57 100.00 KOSDAQ 운송·창고 N N N N N 1890 -28 5 -1.46 63052503 33486 25.24 1880 1918 1870 2490 1343 1918 1882.95 2.44 0 -10705 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 306 24.87 0.48 12 0.21 76.00 3965.00 3465 20241216 -45.45 1442 20241023 31.07 3070 -38.44 20250110 1870 1.07 20250321 3465 -45.45 20241216 1442 31.07 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
8 20250321 100414 57 100.00 KOSDAQ 운송·창고 N N N N N 1900 -18 5 -0.94 53081694 28200 21.26 1880 1918 1870 2490 1343 1918 1882.33 2.44 0 -9935 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 308 25.00 0.48 12 0.17 76.00 3965.00 3465 20241216 -45.17 1442 20241023 31.76 3070 -38.11 20250110 1870 1.60 20250321 3465 -45.17 20241216 1442 31.76 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
9 20250321 090415 57 100.00 KOSDAQ 운송·창고 N N N N N 1888 -30 5 -1.56 9145707 4858 3.66 1880 1915 1874 2490 1343 1918 1882.61 2.44 0 826 2083 2000 1937 1854 1791 1969 1823 162 572 1000 1220 1 1 16213590 306 24.84 0.48 12 0.03 76.00 3965.00 3465 20241216 -45.51 1442 20241023 30.93 3070 -38.50 20250110 1874 0.75 20250321 3465 -45.51 20241216 1442 30.93 20241023 0.21 N 032280 1000 162 억 395344 N N 0 N 00 N
10 20250320 160707 57 100.00 KOSDAQ 운송·창고 N N N N N 1918 -76 5 -3.81 253512754 132659 152.18 1995 2020 1874 2590 1396 1994 1911.01 2.41 0 -7607 2150 2072 2032 1954 1914 2052 1934 162 596 1000 1270 1 1 16213590 311 25.24 0.48 12 0.82 76.00 3965.00 3465 20241216 -44.65 1442 20241023 33.01 3070 -37.52 20250110 1874 2.35 20250320 3465 -44.65 20241216 1442 33.01 20241023 0.22 N 032280 1000 162 억 390415 N N 0 N 00 N
11 20250320 150413 57 100.00 KOSDAQ 운송·창고 N N N N N 1899 -95 5 -4.76 235523179 123210 141.34 1995 2020 1874 2590 1396 1994 1911.56 2.41 0 -6678 2150 2072 2032 1954 1914 2052 1934 162 596 1000 1270 1 1 16213590 308 24.99 0.48 12 0.76 76.00 3965.00 3465 20241216 -45.19 1442 20241023 31.69 3070 -38.14 20250110 1874 1.33 20250320 3465 -45.19 20241216 1442 31.69 20241023 0.22 N 032280 1000 162 억 390415 N N 0 N 00 N
12 20250320 140415 57 100.00 KOSDAQ 운송·창고 N N N N N 1880 -114 5 -5.72 218691903 114299 131.12 1995 2020 1874 2590 1396 1994 1913.33 2.41 0 -9321 2150 2072 2032 1954 1914 2052 1934 162 596 1000 1270 1 1 16213590 305 24.74 0.47 12 0.70 76.00 3965.00 3465 20241216 -45.74 1442 20241023 30.37 3070 -38.76 20250110 1874 0.32 20250320 3465 -45.74 20241216 1442 30.37 20241023 0.22 N 032280 1000 162 억 390415 N N 0 N 00 N