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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/price/prices-20250501.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
20250512,160203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-180,5,-2.26,252822905,32431,129.30,7910,7930,7710,10330,5570,7950,7795.80,12.86,0,-1381,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1557,2.14,0.30,12,0.16,3624.00,25572.00,8150,20250507,-4.66,5510,20241209,41.02,8150,-4.66,20250507,5650,37.52,20250210,8150,-4.66,20250507,5510,41.02,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,30,N,00,N
20250512,150204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7760,-190,5,-2.39,241059765,30917,123.26,7910,7930,7710,10330,5570,7950,7797.00,12.86,0,-1031,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1555,2.14,0.30,12,0.15,3624.00,25572.00,8150,20250507,-4.79,5510,20241209,40.83,8150,-4.79,20250507,5650,37.35,20250210,8150,-4.79,20250507,5510,40.83,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250512,140204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-180,5,-2.26,188495415,24121,96.17,7910,7930,7720,10330,5570,7950,7814.58,12.86,0,-2025,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1557,2.14,0.30,12,0.12,3624.00,25572.00,8150,20250507,-4.66,5510,20241209,41.02,8150,-4.66,20250507,5650,37.52,20250210,8150,-4.66,20250507,5510,41.02,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250512,130204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-180,5,-2.26,162284375,20746,82.71,7910,7930,7720,10330,5570,7950,7822.44,12.86,0,148,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1557,2.14,0.30,12,0.10,3624.00,25572.00,8150,20250507,-4.66,5510,20241209,41.02,8150,-4.66,20250507,5650,37.52,20250210,8150,-4.66,20250507,5510,41.02,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250512,120204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,-110,5,-1.38,150029345,19169,76.43,7910,7930,7720,10330,5570,7950,7826.67,12.86,0,-130,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1571,2.16,0.31,12,0.10,3624.00,25572.00,8150,20250507,-3.80,5510,20241209,42.29,8150,-3.80,20250507,5650,38.76,20250210,8150,-3.80,20250507,5510,42.29,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250512,110205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7860,-90,5,-1.13,144410390,18452,73.57,7910,7930,7720,10330,5570,7950,7826.27,12.86,0,-335,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1575,2.17,0.31,12,0.09,3624.00,25572.00,8150,20250507,-3.56,5510,20241209,42.65,8150,-3.56,20250507,5650,39.12,20250210,8150,-3.56,20250507,5510,42.65,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250512,100204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7780,-170,5,-2.14,86632880,11045,44.04,7910,7930,7780,10330,5570,7950,7843.63,12.86,0,219,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1559,2.15,0.30,12,0.06,3624.00,25572.00,8150,20250507,-4.54,5510,20241209,41.20,8150,-4.54,20250507,5650,37.70,20250210,8150,-4.54,20250507,5510,41.20,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250512,090204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-30,5,-0.38,1377510,174,0.69,7910,7930,7910,10330,5570,7950,7916.72,12.86,0,7,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1587,2.19,0.31,12,0.00,3624.00,25572.00,8150,20250507,-2.82,5510,20241209,43.74,8150,-2.82,20250507,5650,40.18,20250210,8150,-2.82,20250507,5510,43.74,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
20250509,160203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-60,5,-0.75,197752730,24992,59.41,7950,8010,7820,10410,5610,8010,7912.61,12.87,0,-3518,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1593,2.19,0.31,12,0.12,3624.00,25572.00,8150,20250507,-2.45,5510,20241209,44.28,8150,-2.45,20250507,5650,40.71,20250210,8150,-2.45,20250507,5510,44.28,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N
20250509,150204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-160,5,-2.00,175410070,22168,52.70,7950,8010,7820,10410,5610,8010,7912.76,12.87,0,-2899,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1573,2.17,0.31,12,0.11,3624.00,25572.00,8150,20250507,-3.68,5510,20241209,42.47,8150,-3.68,20250507,5650,38.94,20250210,8150,-3.68,20250507,5510,42.47,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N
20250509,140203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7880,-130,5,-1.62,146221280,18445,43.85,7950,8010,7850,10410,5610,8010,7927.42,12.87,0,-4501,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1579,2.17,0.31,12,0.09,3624.00,25572.00,8150,20250507,-3.31,5510,20241209,43.01,8150,-3.31,20250507,5650,39.47,20250210,8150,-3.31,20250507,5510,43.01,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,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 20250512 160203 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7770 -180 5 -2.26 252822905 32431 129.30 7910 7930 7710 10330 5570 7950 7795.80 12.86 0 -1381 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1557 2.14 0.30 12 0.16 3624.00 25572.00 8150 20250507 -4.66 5510 20241209 41.02 8150 -4.66 20250507 5650 37.52 20250210 8150 -4.66 20250507 5510 41.02 20241209 0.23 Y 005710 500 100 억 2577223 N N 30 N 00 N
3 20250512 150204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7760 -190 5 -2.39 241059765 30917 123.26 7910 7930 7710 10330 5570 7950 7797.00 12.86 0 -1031 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1555 2.14 0.30 12 0.15 3624.00 25572.00 8150 20250507 -4.79 5510 20241209 40.83 8150 -4.79 20250507 5650 37.35 20250210 8150 -4.79 20250507 5510 40.83 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
4 20250512 140204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7770 -180 5 -2.26 188495415 24121 96.17 7910 7930 7720 10330 5570 7950 7814.58 12.86 0 -2025 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1557 2.14 0.30 12 0.12 3624.00 25572.00 8150 20250507 -4.66 5510 20241209 41.02 8150 -4.66 20250507 5650 37.52 20250210 8150 -4.66 20250507 5510 41.02 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
5 20250512 130204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7770 -180 5 -2.26 162284375 20746 82.71 7910 7930 7720 10330 5570 7950 7822.44 12.86 0 148 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1557 2.14 0.30 12 0.10 3624.00 25572.00 8150 20250507 -4.66 5510 20241209 41.02 8150 -4.66 20250507 5650 37.52 20250210 8150 -4.66 20250507 5510 41.02 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
6 20250512 120204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7840 -110 5 -1.38 150029345 19169 76.43 7910 7930 7720 10330 5570 7950 7826.67 12.86 0 -130 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1571 2.16 0.31 12 0.10 3624.00 25572.00 8150 20250507 -3.80 5510 20241209 42.29 8150 -3.80 20250507 5650 38.76 20250210 8150 -3.80 20250507 5510 42.29 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
7 20250512 110205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7860 -90 5 -1.13 144410390 18452 73.57 7910 7930 7720 10330 5570 7950 7826.27 12.86 0 -335 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1575 2.17 0.31 12 0.09 3624.00 25572.00 8150 20250507 -3.56 5510 20241209 42.65 8150 -3.56 20250507 5650 39.12 20250210 8150 -3.56 20250507 5510 42.65 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
8 20250512 100204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7780 -170 5 -2.14 86632880 11045 44.04 7910 7930 7780 10330 5570 7950 7843.63 12.86 0 219 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1559 2.15 0.30 12 0.06 3624.00 25572.00 8150 20250507 -4.54 5510 20241209 41.20 8150 -4.54 20250507 5650 37.70 20250210 8150 -4.54 20250507 5510 41.20 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
9 20250512 090204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7920 -30 5 -0.38 1377510 174 0.69 7910 7930 7910 10330 5570 7950 7916.72 12.86 0 7 8116 8032 7926 7842 7736 8045 7855 100 2380 500 5720 10 1 20037600 1587 2.19 0.31 12 0.00 3624.00 25572.00 8150 20250507 -2.82 5510 20241209 43.74 8150 -2.82 20250507 5650 40.18 20250210 8150 -2.82 20250507 5510 43.74 20241209 0.23 Y 005710 500 100 억 2577223 N N 0 N 00 N
10 20250509 160203 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7950 -60 5 -0.75 197752730 24992 59.41 7950 8010 7820 10410 5610 8010 7912.61 12.87 0 -3518 8196 8102 7996 7902 7796 8150 7950 100 2400 500 5760 10 1 20037600 1593 2.19 0.31 12 0.12 3624.00 25572.00 8150 20250507 -2.45 5510 20241209 44.28 8150 -2.45 20250507 5650 40.71 20250210 8150 -2.45 20250507 5510 44.28 20241209 0.24 Y 005710 500 100 억 2578864 N N 132 N 00 N
11 20250509 150204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 -160 5 -2.00 175410070 22168 52.70 7950 8010 7820 10410 5610 8010 7912.76 12.87 0 -2899 8196 8102 7996 7902 7796 8150 7950 100 2400 500 5760 10 1 20037600 1573 2.17 0.31 12 0.11 3624.00 25572.00 8150 20250507 -3.68 5510 20241209 42.47 8150 -3.68 20250507 5650 38.94 20250210 8150 -3.68 20250507 5510 42.47 20241209 0.24 Y 005710 500 100 억 2578864 N N 132 N 00 N
12 20250509 140203 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7880 -130 5 -1.62 146221280 18445 43.85 7950 8010 7850 10410 5610 8010 7927.42 12.87 0 -4501 8196 8102 7996 7902 7796 8150 7950 100 2400 500 5760 10 1 20037600 1579 2.17 0.31 12 0.09 3624.00 25572.00 8150 20250507 -3.31 5510 20241209 43.01 8150 -3.31 20250507 5650 39.47 20250210 8150 -3.31 20250507 5510 43.01 20241209 0.24 Y 005710 500 100 억 2578864 N N 132 N 00 N