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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
005710/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160153,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,11110,310,2,2.87,341280830,31116,73.55,10800,11130,10680,14040,7560,10800,10967.93,13.16,0,8296,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2226,3.07,0.43,12,0.16,3624.00,25572.00,12770,20250715,-13.00,5510,20241209,101.63,12770,-13.00,20250715,5650,96.64,20250210,12770,-13.00,20250715,5510,101.63,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,16,N,00,N
20250806,150155,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,11080,280,2,2.59,327323450,29856,70.57,10800,11130,10680,14040,7560,10800,10963.41,13.16,0,8316,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2220,3.06,0.43,12,0.15,3624.00,25572.00,12770,20250715,-13.23,5510,20241209,101.09,12770,-13.23,20250715,5650,96.11,20250210,12770,-13.23,20250715,5510,101.09,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,N,00,N
20250806,140155,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,11100,300,2,2.78,306902620,28015,66.22,10800,11130,10680,14040,7560,10800,10954.94,13.16,0,8054,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2224,3.06,0.43,12,0.14,3624.00,25572.00,12770,20250715,-13.08,5510,20241209,101.45,12770,-13.08,20250715,5650,96.46,20250210,12770,-13.08,20250715,5510,101.45,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,N,00,N
20250806,130155,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,11070,270,2,2.50,266777510,24396,57.66,10800,11090,10680,14040,7560,10800,10935.30,13.16,0,7343,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2218,3.05,0.43,12,0.12,3624.00,25572.00,12770,20250715,-13.31,5510,20241209,100.91,12770,-13.31,20250715,5650,95.93,20250210,12770,-13.31,20250715,5510,100.91,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,N,00,N
20250806,120154,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,11070,270,2,2.50,245117960,22440,53.04,10800,11080,10680,14040,7560,10800,10923.26,13.16,0,6495,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2218,3.05,0.43,12,0.11,3624.00,25572.00,12770,20250715,-13.31,5510,20241209,100.91,12770,-13.31,20250715,5650,95.93,20250210,12770,-13.31,20250715,5510,100.91,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,N,00,N
20250806,110154,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,10930,130,2,1.20,179751430,16492,38.98,10800,11040,10680,14040,7560,10800,10899.31,13.16,0,3609,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2190,3.02,0.43,12,0.08,3624.00,25572.00,12770,20250715,-14.41,5510,20241209,98.37,12770,-14.41,20250715,5650,93.45,20250210,12770,-14.41,20250715,5510,98.37,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,N,00,N
20250806,100154,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,10910,110,2,1.02,98616240,9059,21.41,10800,11040,10680,14040,7560,10800,10886.00,13.16,0,1472,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2186,3.01,0.43,12,0.05,3624.00,25572.00,12770,20250715,-14.57,5510,20241209,98.00,12770,-14.57,20250715,5650,93.10,20250210,12770,-14.57,20250715,5510,98.00,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,N,00,N
20250806,090155,55,50.00,KOSDAQ,,운송장비·부품,N,N,N,Y,50,N,10720,-80,5,-0.74,23066610,2140,5.06,10800,10800,10680,14040,7560,10800,10778.79,13.16,0,-309,11160,10980,10820,10640,10480,11070,10730,100,3240,500,8200,10,1,20037600,2148,2.96,0.42,12,0.01,3624.00,25572.00,12770,20250715,-16.05,5510,20241209,94.56,12770,-16.05,20250715,5650,89.73,20250210,12770,-16.05,20250715,5510,94.56,20241209,0.15,Y,005710,500,100 억,,2637915,N,N,1,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 20250806 160153 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 11110 310 2 2.87 341280830 31116 73.55 10800 11130 10680 14040 7560 10800 10967.93 13.16 0 8296 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2226 3.07 0.43 12 0.16 3624.00 25572.00 12770 20250715 -13.00 5510 20241209 101.63 12770 -13.00 20250715 5650 96.64 20250210 12770 -13.00 20250715 5510 101.63 20241209 0.15 Y 005710 500 100 억 2637915 N N 16 N 00 N
3 20250806 150155 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 11080 280 2 2.59 327323450 29856 70.57 10800 11130 10680 14040 7560 10800 10963.41 13.16 0 8316 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2220 3.06 0.43 12 0.15 3624.00 25572.00 12770 20250715 -13.23 5510 20241209 101.09 12770 -13.23 20250715 5650 96.11 20250210 12770 -13.23 20250715 5510 101.09 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N
4 20250806 140155 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 11100 300 2 2.78 306902620 28015 66.22 10800 11130 10680 14040 7560 10800 10954.94 13.16 0 8054 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2224 3.06 0.43 12 0.14 3624.00 25572.00 12770 20250715 -13.08 5510 20241209 101.45 12770 -13.08 20250715 5650 96.46 20250210 12770 -13.08 20250715 5510 101.45 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N
5 20250806 130155 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 11070 270 2 2.50 266777510 24396 57.66 10800 11090 10680 14040 7560 10800 10935.30 13.16 0 7343 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2218 3.05 0.43 12 0.12 3624.00 25572.00 12770 20250715 -13.31 5510 20241209 100.91 12770 -13.31 20250715 5650 95.93 20250210 12770 -13.31 20250715 5510 100.91 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N
6 20250806 120154 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 11070 270 2 2.50 245117960 22440 53.04 10800 11080 10680 14040 7560 10800 10923.26 13.16 0 6495 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2218 3.05 0.43 12 0.11 3624.00 25572.00 12770 20250715 -13.31 5510 20241209 100.91 12770 -13.31 20250715 5650 95.93 20250210 12770 -13.31 20250715 5510 100.91 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N
7 20250806 110154 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 10930 130 2 1.20 179751430 16492 38.98 10800 11040 10680 14040 7560 10800 10899.31 13.16 0 3609 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2190 3.02 0.43 12 0.08 3624.00 25572.00 12770 20250715 -14.41 5510 20241209 98.37 12770 -14.41 20250715 5650 93.45 20250210 12770 -14.41 20250715 5510 98.37 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N
8 20250806 100154 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 10910 110 2 1.02 98616240 9059 21.41 10800 11040 10680 14040 7560 10800 10886.00 13.16 0 1472 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2186 3.01 0.43 12 0.05 3624.00 25572.00 12770 20250715 -14.57 5510 20241209 98.00 12770 -14.57 20250715 5650 93.10 20250210 12770 -14.57 20250715 5510 98.00 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N
9 20250806 090155 55 50.00 KOSDAQ 운송장비·부품 N N N Y 50 N 10720 -80 5 -0.74 23066610 2140 5.06 10800 10800 10680 14040 7560 10800 10778.79 13.16 0 -309 11160 10980 10820 10640 10480 11070 10730 100 3240 500 8200 10 1 20037600 2148 2.96 0.42 12 0.01 3624.00 25572.00 12770 20250715 -16.05 5510 20241209 94.56 12770 -16.05 20250715 5650 89.73 20250210 12770 -16.05 20250715 5510 94.56 20241209 0.15 Y 005710 500 100 억 2637915 N N 1 N 00 N