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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/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
20250306,160206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,30,2,0.50,99808260,16558,377.69,6030,6070,5990,7830,4230,6030,6027.79,12.19,0,287,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1214,3.40,0.27,12,0.08,1784.00,22246.00,6920,20240424,-12.43,5510,20241209,9.98,6420,-5.61,20250210,5650,7.26,20250210,6920,-12.43,20240424,5510,9.98,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,150206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,0,3,0.00,85427090,14176,323.36,6030,6070,5990,7830,4230,6030,6026.18,12.19,0,315,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1208,3.38,0.27,12,0.07,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,140206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,20,2,0.33,79163240,13139,299.70,6030,6070,5990,7830,4230,6030,6025.06,12.19,0,376,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1212,3.39,0.27,12,0.07,1784.00,22246.00,6920,20240424,-12.57,5510,20241209,9.80,6420,-5.76,20250210,5650,7.08,20250210,6920,-12.57,20240424,5510,9.80,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,130205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,30,2,0.50,20631600,3428,78.19,6030,6060,5990,7830,4230,6030,6018.55,12.19,0,135,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1214,3.40,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.43,5510,20241209,9.98,6420,-5.61,20250210,5650,7.26,20250210,6920,-12.43,20240424,5510,9.98,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,120206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,20,2,0.33,16160600,2689,61.34,6030,6050,5990,7830,4230,6030,6009.89,12.19,0,129,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1212,3.39,0.27,12,0.01,1784.00,22246.00,6920,20240424,-12.57,5510,20241209,9.80,6420,-5.76,20250210,5650,7.08,20250210,6920,-12.57,20240424,5510,9.80,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,110205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6010,-20,5,-0.33,15665500,2607,59.47,6030,6040,5990,7830,4230,6030,6009.01,12.19,0,135,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1204,3.37,0.27,12,0.01,1784.00,22246.00,6920,20240424,-13.15,5510,20241209,9.07,6420,-6.39,20250210,5650,6.37,20250210,6920,-13.15,20240424,5510,9.07,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,100206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6000,-30,5,-0.50,15412590,2565,58.51,6030,6040,5990,7830,4230,6030,6008.81,12.19,0,129,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1202,3.36,0.27,12,0.01,1784.00,22246.00,6920,20240424,-13.29,5510,20241209,8.89,6420,-6.54,20250210,5650,6.19,20250210,6920,-13.29,20240424,5510,8.89,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250306,090206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,0,3,0.00,1989900,330,7.53,6030,6030,6030,7830,4230,6030,6030.00,12.19,0,0,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1208,3.38,0.27,12,0.00,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N
20250305,160204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,90,2,1.52,26096930,4384,70.71,5930,6030,5910,7720,4160,5940,5952.77,12.19,0,508,5993,5966,5923,5896,5853,5980,5910,100,1780,500,4270,10,1,20037600,1208,3.38,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.04,N,005710,500,100 억,,2442437,N,N,0,N,00,N
20250305,150205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6000,60,2,1.01,25126940,4223,68.11,5930,6020,5910,7720,4160,5940,5950.02,12.19,0,508,5993,5966,5923,5896,5853,5980,5910,100,1780,500,4270,10,1,20037600,1202,3.36,0.27,12,0.02,1784.00,22246.00,6920,20240424,-13.29,5510,20241209,8.89,6420,-6.54,20250210,5650,6.19,20250210,6920,-13.29,20240424,5510,8.89,20241209,0.04,N,005710,500,100 억,,2442437,N,N,0,N,00,N
20250305,140204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6020,80,2,1.35,20763740,3497,56.40,5930,6020,5910,7720,4160,5940,5937.59,12.19,0,565,5993,5966,5923,5896,5853,5980,5910,100,1780,500,4270,10,1,20037600,1206,3.37,0.27,12,0.02,1784.00,22246.00,6920,20240424,-13.01,5510,20241209,9.26,6420,-6.23,20250210,5650,6.55,20250210,6920,-13.01,20240424,5510,9.26,20241209,0.04,N,005710,500,100 억,,2442437,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 20250306 160206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6060 30 2 0.50 99808260 16558 377.69 6030 6070 5990 7830 4230 6030 6027.79 12.19 0 287 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1214 3.40 0.27 12 0.08 1784.00 22246.00 6920 20240424 -12.43 5510 20241209 9.98 6420 -5.61 20250210 5650 7.26 20250210 6920 -12.43 20240424 5510 9.98 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
3 20250306 150206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6030 0 3 0.00 85427090 14176 323.36 6030 6070 5990 7830 4230 6030 6026.18 12.19 0 315 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1208 3.38 0.27 12 0.07 1784.00 22246.00 6920 20240424 -12.86 5510 20241209 9.44 6420 -6.07 20250210 5650 6.73 20250210 6920 -12.86 20240424 5510 9.44 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
4 20250306 140206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6050 20 2 0.33 79163240 13139 299.70 6030 6070 5990 7830 4230 6030 6025.06 12.19 0 376 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1212 3.39 0.27 12 0.07 1784.00 22246.00 6920 20240424 -12.57 5510 20241209 9.80 6420 -5.76 20250210 5650 7.08 20250210 6920 -12.57 20240424 5510 9.80 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
5 20250306 130205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6060 30 2 0.50 20631600 3428 78.19 6030 6060 5990 7830 4230 6030 6018.55 12.19 0 135 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1214 3.40 0.27 12 0.02 1784.00 22246.00 6920 20240424 -12.43 5510 20241209 9.98 6420 -5.61 20250210 5650 7.26 20250210 6920 -12.43 20240424 5510 9.98 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
6 20250306 120206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6050 20 2 0.33 16160600 2689 61.34 6030 6050 5990 7830 4230 6030 6009.89 12.19 0 129 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1212 3.39 0.27 12 0.01 1784.00 22246.00 6920 20240424 -12.57 5510 20241209 9.80 6420 -5.76 20250210 5650 7.08 20250210 6920 -12.57 20240424 5510 9.80 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
7 20250306 110205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6010 -20 5 -0.33 15665500 2607 59.47 6030 6040 5990 7830 4230 6030 6009.01 12.19 0 135 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1204 3.37 0.27 12 0.01 1784.00 22246.00 6920 20240424 -13.15 5510 20241209 9.07 6420 -6.39 20250210 5650 6.37 20250210 6920 -13.15 20240424 5510 9.07 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
8 20250306 100206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6000 -30 5 -0.50 15412590 2565 58.51 6030 6040 5990 7830 4230 6030 6008.81 12.19 0 129 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1202 3.36 0.27 12 0.01 1784.00 22246.00 6920 20240424 -13.29 5510 20241209 8.89 6420 -6.54 20250210 5650 6.19 20250210 6920 -13.29 20240424 5510 8.89 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
9 20250306 090206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6030 0 3 0.00 1989900 330 7.53 6030 6030 6030 7830 4230 6030 6030.00 12.19 0 0 6110 6070 5990 5950 5870 6090 5970 100 1800 500 4340 10 1 20037600 1208 3.38 0.27 12 0.00 1784.00 22246.00 6920 20240424 -12.86 5510 20241209 9.44 6420 -6.07 20250210 5650 6.73 20250210 6920 -12.86 20240424 5510 9.44 20241209 0.03 N 005710 500 100 억 2442470 N N 0 N 00 N
10 20250305 160204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6030 90 2 1.52 26096930 4384 70.71 5930 6030 5910 7720 4160 5940 5952.77 12.19 0 508 5993 5966 5923 5896 5853 5980 5910 100 1780 500 4270 10 1 20037600 1208 3.38 0.27 12 0.02 1784.00 22246.00 6920 20240424 -12.86 5510 20241209 9.44 6420 -6.07 20250210 5650 6.73 20250210 6920 -12.86 20240424 5510 9.44 20241209 0.04 N 005710 500 100 억 2442437 N N 0 N 00 N
11 20250305 150205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6000 60 2 1.01 25126940 4223 68.11 5930 6020 5910 7720 4160 5940 5950.02 12.19 0 508 5993 5966 5923 5896 5853 5980 5910 100 1780 500 4270 10 1 20037600 1202 3.36 0.27 12 0.02 1784.00 22246.00 6920 20240424 -13.29 5510 20241209 8.89 6420 -6.54 20250210 5650 6.19 20250210 6920 -13.29 20240424 5510 8.89 20241209 0.04 N 005710 500 100 억 2442437 N N 0 N 00 N
12 20250305 140204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6020 80 2 1.35 20763740 3497 56.40 5930 6020 5910 7720 4160 5940 5937.59 12.19 0 565 5993 5966 5923 5896 5853 5980 5910 100 1780 500 4270 10 1 20037600 1206 3.37 0.27 12 0.02 1784.00 22246.00 6920 20240424 -13.01 5510 20241209 9.26 6420 -6.23 20250210 5650 6.55 20250210 6920 -13.01 20240424 5510 9.26 20241209 0.04 N 005710 500 100 억 2442437 N N 0 N 00 N