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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,10,2,0.14,99037010,13644,38.41,7240,7360,7210,9380,5060,7220,7258.65,12.86,0,-946,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1449,2.00,0.28,12,0.07,3624.00,25572.00,7870,20250307,-8.13,5510,20241209,31.22,7870,-8.13,20250307,5650,27.96,20250210,7870,-8.13,20250307,5510,31.22,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,516,N,00,N
20250414,150207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7210,-10,5,-0.14,73970650,10174,28.64,7240,7360,7210,9380,5060,7220,7270.56,12.86,0,-858,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1445,1.99,0.28,12,0.05,3624.00,25572.00,7870,20250307,-8.39,5510,20241209,30.85,7870,-8.39,20250307,5650,27.61,20250210,7870,-8.39,20250307,5510,30.85,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250414,140206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7220,0,3,0.00,71111840,9778,27.53,7240,7360,7210,9380,5060,7220,7272.64,12.86,0,-661,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1447,1.99,0.28,12,0.05,3624.00,25572.00,7870,20250307,-8.26,5510,20241209,31.03,7870,-8.26,20250307,5650,27.79,20250210,7870,-8.26,20250307,5510,31.03,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250414,130206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,30,2,0.42,52862840,7251,20.41,7240,7360,7230,9380,5060,7220,7290.42,12.86,0,-1295,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1453,2.00,0.28,12,0.04,3624.00,25572.00,7870,20250307,-7.88,5510,20241209,31.58,7870,-7.88,20250307,5650,28.32,20250210,7870,-7.88,20250307,5510,31.58,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250414,120207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,10,2,0.14,51921900,7121,20.05,7240,7360,7230,9380,5060,7220,7291.38,12.86,0,-1248,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1449,2.00,0.28,12,0.04,3624.00,25572.00,7870,20250307,-8.13,5510,20241209,31.22,7870,-8.13,20250307,5650,27.96,20250210,7870,-8.13,20250307,5510,31.22,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250414,110206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,30,2,0.42,41386970,5665,15.95,7240,7360,7240,9380,5060,7220,7305.73,12.86,0,-1515,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1453,2.00,0.28,12,0.03,3624.00,25572.00,7870,20250307,-7.88,5510,20241209,31.58,7870,-7.88,20250307,5650,28.32,20250210,7870,-7.88,20250307,5510,31.58,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250414,100206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,60,2,0.83,34842830,4763,13.41,7240,7360,7240,9380,5060,7220,7315.31,12.86,0,-1533,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1459,2.01,0.28,12,0.02,3624.00,25572.00,7870,20250307,-7.50,5510,20241209,32.12,7870,-7.50,20250307,5650,28.85,20250210,7870,-7.50,20250307,5510,32.12,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250414,090206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,30,2,0.42,3151540,435,1.22,7240,7250,7240,9380,5060,7220,7244.92,12.86,0,-429,7360,7290,7230,7160,7100,7260,7130,100,2160,500,5190,10,1,20037600,1453,2.00,0.28,12,0.00,3624.00,25572.00,7870,20250307,-7.88,5510,20241209,31.58,7870,-7.88,20250307,5650,28.32,20250210,7870,-7.88,20250307,5510,31.58,20241209,0.31,Y,005710,500,100 억,,2577809,N,N,1641,N,00,N
20250411,160205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7220,-30,5,-0.41,257186520,35524,87.54,7240,7300,7170,9420,5080,7250,7239.80,12.84,0,5806,7416,7332,7196,7112,6976,7375,7155,100,2170,500,5220,10,1,20037600,1447,1.99,0.28,12,0.18,3624.00,25572.00,7870,20250307,-8.26,5510,20241209,31.03,7870,-8.26,20250307,5650,27.79,20250210,7870,-8.26,20250307,5510,31.03,20241209,0.31,Y,005710,500,100 억,,2572453,N,N,1641,N,00,N
20250411,150206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,-20,5,-0.28,254144260,35103,86.50,7240,7300,7170,9420,5080,7250,7239.96,12.84,0,5997,7416,7332,7196,7112,6976,7375,7155,100,2170,500,5220,10,1,20037600,1449,2.00,0.28,12,0.18,3624.00,25572.00,7870,20250307,-8.13,5510,20241209,31.22,7870,-8.13,20250307,5650,27.96,20250210,7870,-8.13,20250307,5510,31.22,20241209,0.31,Y,005710,500,100 억,,2572453,N,N,149,N,00,N
20250411,140206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,10,2,0.14,175365080,24213,59.67,7240,7270,7170,9420,5080,7250,7242.60,12.84,0,2112,7416,7332,7196,7112,6976,7375,7155,100,2170,500,5220,10,1,20037600,1455,2.00,0.28,12,0.12,3624.00,25572.00,7870,20250307,-7.75,5510,20241209,31.76,7870,-7.75,20250307,5650,28.50,20250210,7870,-7.75,20250307,5510,31.76,20241209,0.31,Y,005710,500,100 억,,2572453,N,N,149,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 20250414 160206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7230 10 2 0.14 99037010 13644 38.41 7240 7360 7210 9380 5060 7220 7258.65 12.86 0 -946 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1449 2.00 0.28 12 0.07 3624.00 25572.00 7870 20250307 -8.13 5510 20241209 31.22 7870 -8.13 20250307 5650 27.96 20250210 7870 -8.13 20250307 5510 31.22 20241209 0.31 Y 005710 500 100 억 2577809 N N 516 N 00 N
3 20250414 150207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7210 -10 5 -0.14 73970650 10174 28.64 7240 7360 7210 9380 5060 7220 7270.56 12.86 0 -858 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1445 1.99 0.28 12 0.05 3624.00 25572.00 7870 20250307 -8.39 5510 20241209 30.85 7870 -8.39 20250307 5650 27.61 20250210 7870 -8.39 20250307 5510 30.85 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
4 20250414 140206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7220 0 3 0.00 71111840 9778 27.53 7240 7360 7210 9380 5060 7220 7272.64 12.86 0 -661 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1447 1.99 0.28 12 0.05 3624.00 25572.00 7870 20250307 -8.26 5510 20241209 31.03 7870 -8.26 20250307 5650 27.79 20250210 7870 -8.26 20250307 5510 31.03 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
5 20250414 130206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7250 30 2 0.42 52862840 7251 20.41 7240 7360 7230 9380 5060 7220 7290.42 12.86 0 -1295 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1453 2.00 0.28 12 0.04 3624.00 25572.00 7870 20250307 -7.88 5510 20241209 31.58 7870 -7.88 20250307 5650 28.32 20250210 7870 -7.88 20250307 5510 31.58 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
6 20250414 120207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7230 10 2 0.14 51921900 7121 20.05 7240 7360 7230 9380 5060 7220 7291.38 12.86 0 -1248 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1449 2.00 0.28 12 0.04 3624.00 25572.00 7870 20250307 -8.13 5510 20241209 31.22 7870 -8.13 20250307 5650 27.96 20250210 7870 -8.13 20250307 5510 31.22 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
7 20250414 110206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7250 30 2 0.42 41386970 5665 15.95 7240 7360 7240 9380 5060 7220 7305.73 12.86 0 -1515 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1453 2.00 0.28 12 0.03 3624.00 25572.00 7870 20250307 -7.88 5510 20241209 31.58 7870 -7.88 20250307 5650 28.32 20250210 7870 -7.88 20250307 5510 31.58 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
8 20250414 100206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7280 60 2 0.83 34842830 4763 13.41 7240 7360 7240 9380 5060 7220 7315.31 12.86 0 -1533 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1459 2.01 0.28 12 0.02 3624.00 25572.00 7870 20250307 -7.50 5510 20241209 32.12 7870 -7.50 20250307 5650 28.85 20250210 7870 -7.50 20250307 5510 32.12 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
9 20250414 090206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7250 30 2 0.42 3151540 435 1.22 7240 7250 7240 9380 5060 7220 7244.92 12.86 0 -429 7360 7290 7230 7160 7100 7260 7130 100 2160 500 5190 10 1 20037600 1453 2.00 0.28 12 0.00 3624.00 25572.00 7870 20250307 -7.88 5510 20241209 31.58 7870 -7.88 20250307 5650 28.32 20250210 7870 -7.88 20250307 5510 31.58 20241209 0.31 Y 005710 500 100 억 2577809 N N 1641 N 00 N
10 20250411 160205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7220 -30 5 -0.41 257186520 35524 87.54 7240 7300 7170 9420 5080 7250 7239.80 12.84 0 5806 7416 7332 7196 7112 6976 7375 7155 100 2170 500 5220 10 1 20037600 1447 1.99 0.28 12 0.18 3624.00 25572.00 7870 20250307 -8.26 5510 20241209 31.03 7870 -8.26 20250307 5650 27.79 20250210 7870 -8.26 20250307 5510 31.03 20241209 0.31 Y 005710 500 100 억 2572453 N N 1641 N 00 N
11 20250411 150206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7230 -20 5 -0.28 254144260 35103 86.50 7240 7300 7170 9420 5080 7250 7239.96 12.84 0 5997 7416 7332 7196 7112 6976 7375 7155 100 2170 500 5220 10 1 20037600 1449 2.00 0.28 12 0.18 3624.00 25572.00 7870 20250307 -8.13 5510 20241209 31.22 7870 -8.13 20250307 5650 27.96 20250210 7870 -8.13 20250307 5510 31.22 20241209 0.31 Y 005710 500 100 억 2572453 N N 149 N 00 N
12 20250411 140206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7260 10 2 0.14 175365080 24213 59.67 7240 7270 7170 9420 5080 7250 7242.60 12.84 0 2112 7416 7332 7196 7112 6976 7375 7155 100 2170 500 5220 10 1 20037600 1455 2.00 0.28 12 0.12 3624.00 25572.00 7870 20250307 -7.75 5510 20241209 31.76 7870 -7.75 20250307 5650 28.50 20250210 7870 -7.75 20250307 5510 31.76 20241209 0.31 Y 005710 500 100 억 2572453 N N 149 N 00 N