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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/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
20250429,160208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,-70,5,-0.90,187636680,24515,110.49,7740,7740,7560,10060,5420,7740,7653.95,12.70,0,4628,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1537,2.12,0.30,12,0.12,3624.00,25572.00,7870,20250307,-2.54,5510,20241209,39.20,7870,-2.54,20250307,5650,35.75,20250210,7870,-2.54,20250307,5510,39.20,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,150210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7690,-50,5,-0.65,167907960,21944,98.90,7740,7740,7560,10060,5420,7740,7651.66,12.70,0,4217,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1541,2.12,0.30,12,0.11,3624.00,25572.00,7870,20250307,-2.29,5510,20241209,39.56,7870,-2.29,20250307,5650,36.11,20250210,7870,-2.29,20250307,5510,39.56,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,140210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7730,-10,5,-0.13,149713680,19584,88.27,7740,7740,7560,10060,5420,7740,7644.69,12.70,0,3898,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1549,2.13,0.30,12,0.10,3624.00,25572.00,7870,20250307,-1.78,5510,20241209,40.29,7870,-1.78,20250307,5650,36.81,20250210,7870,-1.78,20250307,5510,40.29,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,130211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7700,-40,5,-0.52,129798960,16998,76.61,7740,7740,7560,10060,5420,7740,7636.13,12.70,0,3120,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1543,2.12,0.30,12,0.08,3624.00,25572.00,7870,20250307,-2.16,5510,20241209,39.75,7870,-2.16,20250307,5650,36.28,20250210,7870,-2.16,20250307,5510,39.75,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,120211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-80,5,-1.03,124743680,16340,73.65,7740,7740,7560,10060,5420,7740,7634.25,12.70,0,2796,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1535,2.11,0.30,12,0.08,3624.00,25572.00,7870,20250307,-2.67,5510,20241209,39.02,7870,-2.67,20250307,5650,35.58,20250210,7870,-2.67,20250307,5510,39.02,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,110210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,-110,5,-1.42,112586650,14753,66.49,7740,7740,7560,10060,5420,7740,7631.44,12.70,0,1497,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1529,2.11,0.30,12,0.07,3624.00,25572.00,7870,20250307,-3.05,5510,20241209,38.48,7870,-3.05,20250307,5650,35.04,20250210,7870,-3.05,20250307,5510,38.48,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,100212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-80,5,-1.03,66615540,8762,39.49,7740,7740,7560,10060,5420,7740,7602.78,12.70,0,3121,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1535,2.11,0.30,12,0.04,3624.00,25572.00,7870,20250307,-2.67,5510,20241209,39.02,7870,-2.67,20250307,5650,35.58,20250210,7870,-2.67,20250307,5510,39.02,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250429,090212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7740,0,3,0.00,1749240,226,1.02,7740,7740,7740,10060,5420,7740,7740.00,12.70,0,6,7900,7820,7710,7630,7520,7860,7670,100,2320,500,5570,10,1,20037600,1551,2.14,0.30,12,0.00,3624.00,25572.00,7870,20250307,-1.65,5510,20241209,40.47,7870,-1.65,20250307,5650,36.99,20250210,7870,-1.65,20250307,5510,40.47,20241209,0.31,Y,005710,500,100 억,,2544260,N,N,0,N,00,N
20250428,160209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7740,10,2,0.13,170688465,22186,20.43,7650,7790,7600,10040,5420,7730,7693.48,12.71,0,-3019,8096,7912,7616,7432,7136,8005,7525,100,2310,500,5560,10,1,20037600,1551,2.14,0.30,12,0.11,3624.00,25572.00,7870,20250307,-1.65,5510,20241209,40.47,7870,-1.65,20250307,5650,36.99,20250210,7870,-1.65,20250307,5510,40.47,20241209,0.29,Y,005710,500,100 억,,2546439,N,N,381,N,00,N
20250428,150211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,-60,5,-0.78,128080515,16677,15.36,7650,7780,7600,10040,5420,7730,7680.07,12.71,0,-1125,8096,7912,7616,7432,7136,8005,7525,100,2310,500,5560,10,1,20037600,1537,2.12,0.30,12,0.08,3624.00,25572.00,7870,20250307,-2.54,5510,20241209,39.20,7870,-2.54,20250307,5650,35.75,20250210,7870,-2.54,20250307,5510,39.20,20241209,0.29,Y,005710,500,100 억,,2546439,N,N,381,N,00,N
20250428,140210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,-90,5,-1.16,119651775,15577,14.35,7650,7780,7600,10040,5420,7730,7681.31,12.71,0,-948,8096,7912,7616,7432,7136,8005,7525,100,2310,500,5560,10,1,20037600,1531,2.11,0.30,12,0.08,3624.00,25572.00,7870,20250307,-2.92,5510,20241209,38.66,7870,-2.92,20250307,5650,35.22,20250210,7870,-2.92,20250307,5510,38.66,20241209,0.29,Y,005710,500,100 억,,2546439,N,N,381,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 20250429 160208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 -70 5 -0.90 187636680 24515 110.49 7740 7740 7560 10060 5420 7740 7653.95 12.70 0 4628 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1537 2.12 0.30 12 0.12 3624.00 25572.00 7870 20250307 -2.54 5510 20241209 39.20 7870 -2.54 20250307 5650 35.75 20250210 7870 -2.54 20250307 5510 39.20 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
3 20250429 150210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7690 -50 5 -0.65 167907960 21944 98.90 7740 7740 7560 10060 5420 7740 7651.66 12.70 0 4217 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1541 2.12 0.30 12 0.11 3624.00 25572.00 7870 20250307 -2.29 5510 20241209 39.56 7870 -2.29 20250307 5650 36.11 20250210 7870 -2.29 20250307 5510 39.56 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
4 20250429 140210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7730 -10 5 -0.13 149713680 19584 88.27 7740 7740 7560 10060 5420 7740 7644.69 12.70 0 3898 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1549 2.13 0.30 12 0.10 3624.00 25572.00 7870 20250307 -1.78 5510 20241209 40.29 7870 -1.78 20250307 5650 36.81 20250210 7870 -1.78 20250307 5510 40.29 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
5 20250429 130211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7700 -40 5 -0.52 129798960 16998 76.61 7740 7740 7560 10060 5420 7740 7636.13 12.70 0 3120 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1543 2.12 0.30 12 0.08 3624.00 25572.00 7870 20250307 -2.16 5510 20241209 39.75 7870 -2.16 20250307 5650 36.28 20250210 7870 -2.16 20250307 5510 39.75 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
6 20250429 120211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -80 5 -1.03 124743680 16340 73.65 7740 7740 7560 10060 5420 7740 7634.25 12.70 0 2796 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1535 2.11 0.30 12 0.08 3624.00 25572.00 7870 20250307 -2.67 5510 20241209 39.02 7870 -2.67 20250307 5650 35.58 20250210 7870 -2.67 20250307 5510 39.02 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
7 20250429 110210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 -110 5 -1.42 112586650 14753 66.49 7740 7740 7560 10060 5420 7740 7631.44 12.70 0 1497 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1529 2.11 0.30 12 0.07 3624.00 25572.00 7870 20250307 -3.05 5510 20241209 38.48 7870 -3.05 20250307 5650 35.04 20250210 7870 -3.05 20250307 5510 38.48 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
8 20250429 100212 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -80 5 -1.03 66615540 8762 39.49 7740 7740 7560 10060 5420 7740 7602.78 12.70 0 3121 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1535 2.11 0.30 12 0.04 3624.00 25572.00 7870 20250307 -2.67 5510 20241209 39.02 7870 -2.67 20250307 5650 35.58 20250210 7870 -2.67 20250307 5510 39.02 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
9 20250429 090212 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7740 0 3 0.00 1749240 226 1.02 7740 7740 7740 10060 5420 7740 7740.00 12.70 0 6 7900 7820 7710 7630 7520 7860 7670 100 2320 500 5570 10 1 20037600 1551 2.14 0.30 12 0.00 3624.00 25572.00 7870 20250307 -1.65 5510 20241209 40.47 7870 -1.65 20250307 5650 36.99 20250210 7870 -1.65 20250307 5510 40.47 20241209 0.31 Y 005710 500 100 억 2544260 N N 0 N 00 N
10 20250428 160209 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7740 10 2 0.13 170688465 22186 20.43 7650 7790 7600 10040 5420 7730 7693.48 12.71 0 -3019 8096 7912 7616 7432 7136 8005 7525 100 2310 500 5560 10 1 20037600 1551 2.14 0.30 12 0.11 3624.00 25572.00 7870 20250307 -1.65 5510 20241209 40.47 7870 -1.65 20250307 5650 36.99 20250210 7870 -1.65 20250307 5510 40.47 20241209 0.29 Y 005710 500 100 억 2546439 N N 381 N 00 N
11 20250428 150211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 -60 5 -0.78 128080515 16677 15.36 7650 7780 7600 10040 5420 7730 7680.07 12.71 0 -1125 8096 7912 7616 7432 7136 8005 7525 100 2310 500 5560 10 1 20037600 1537 2.12 0.30 12 0.08 3624.00 25572.00 7870 20250307 -2.54 5510 20241209 39.20 7870 -2.54 20250307 5650 35.75 20250210 7870 -2.54 20250307 5510 39.20 20241209 0.29 Y 005710 500 100 억 2546439 N N 381 N 00 N
12 20250428 140210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7640 -90 5 -1.16 119651775 15577 14.35 7650 7780 7600 10040 5420 7730 7681.31 12.71 0 -948 8096 7912 7616 7432 7136 8005 7525 100 2310 500 5560 10 1 20037600 1531 2.11 0.30 12 0.08 3624.00 25572.00 7870 20250307 -2.92 5510 20241209 38.66 7870 -2.92 20250307 5650 35.22 20250210 7870 -2.92 20250307 5510 38.66 20241209 0.29 Y 005710 500 100 억 2546439 N N 381 N 00 N