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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/price/prices-20250201.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
20250212,160207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5980,80,2,1.36,34566290,5886,16.47,5890,6000,5820,7670,4130,5900,5872.63,12.22,0,-800,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1198,3.35,0.27,12,0.03,1784.00,22246.00,6920,20240424,-13.58,5510,20241209,8.53,6420,-6.85,20250210,5650,5.84,20250210,6920,-13.58,20240424,5510,8.53,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,150207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5920,20,2,0.34,34204270,5825,16.30,5890,6000,5820,7670,4130,5900,5871.98,12.22,0,-786,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1186,3.32,0.27,12,0.03,1784.00,22246.00,6920,20240424,-14.45,5510,20241209,7.44,6420,-7.79,20250210,5650,4.78,20250210,6920,-14.45,20240424,5510,7.44,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,140207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5930,30,2,0.51,32101340,5468,15.30,5890,6000,5820,7670,4130,5900,5870.76,12.22,0,-781,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1188,3.32,0.27,12,0.03,1784.00,22246.00,6920,20240424,-14.31,5510,20241209,7.62,6420,-7.63,20250210,5650,4.96,20250210,6920,-14.31,20240424,5510,7.62,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,130207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,70,2,1.19,30893180,5265,14.73,5890,6000,5820,7670,4130,5900,5867.65,12.22,0,-858,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1196,3.35,0.27,12,0.03,1784.00,22246.00,6920,20240424,-13.73,5510,20241209,8.35,6420,-7.01,20250210,5650,5.66,20250210,6920,-13.73,20240424,5510,8.35,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,120207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5950,50,2,0.85,25219670,4312,12.07,5890,5960,5820,7670,4130,5900,5848.72,12.22,0,-536,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1192,3.34,0.27,12,0.02,1784.00,22246.00,6920,20240424,-14.02,5510,20241209,7.99,6420,-7.32,20250210,5650,5.31,20250210,6920,-14.02,20240424,5510,7.99,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,110207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5880,-20,5,-0.34,20719360,3548,9.93,5890,5890,5820,7670,4130,5900,5839.73,12.22,0,-201,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1178,3.30,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.03,5510,20241209,6.72,6420,-8.41,20250210,5650,4.07,20250210,6920,-15.03,20240424,5510,6.72,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,100207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5860,-40,5,-0.68,14753970,2530,7.08,5890,5890,5820,7670,4130,5900,5831.61,12.22,0,133,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1174,3.28,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.32,5510,20241209,6.35,6420,-8.72,20250210,5650,3.72,20250210,6920,-15.32,20240424,5510,6.35,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250212,090208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5890,-10,5,-0.17,106020,18,0.05,5890,5890,5890,7670,4130,5900,5890.00,12.22,0,-2,6520,6210,5970,5660,5420,6365,5815,100,1770,500,4240,10,1,20037600,1180,3.30,0.26,12,0.00,1784.00,22246.00,6920,20240424,-14.88,5510,20241209,6.90,6420,-8.26,20250210,5650,4.25,20250210,6920,-14.88,20240424,5510,6.90,20241209,0.02,N,005710,500,100 억,,2449033,N,N,0,N,00,N
20250211,160206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5900,110,2,1.90,213547120,35731,50.43,5730,6280,5730,7520,4060,5790,5976.52,12.24,0,-3728,6723,6256,5953,5486,5183,6105,5335,100,1730,500,4160,10,1,20037600,1182,3.31,0.27,12,0.18,1784.00,22246.00,6920,20240424,-14.74,5510,20241209,7.08,6420,-8.10,20250210,5650,4.42,20250210,6920,-14.74,20240424,5510,7.08,20241209,0.02,N,005710,500,100 억,,2453034,N,N,0,N,00,N
20250211,150207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,120,2,2.07,206551990,34543,48.76,5730,6280,5730,7520,4060,5790,5979.56,12.24,0,-3356,6723,6256,5953,5486,5183,6105,5335,100,1730,500,4160,10,1,20037600,1184,3.31,0.27,12,0.17,1784.00,22246.00,6920,20240424,-14.60,5510,20241209,7.26,6420,-7.94,20250210,5650,4.60,20250210,6920,-14.60,20240424,5510,7.26,20241209,0.02,N,005710,500,100 억,,2453034,N,N,0,N,00,N
20250211,140208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5900,110,2,1.90,196846020,32896,46.43,5730,6280,5730,7520,4060,5790,5983.89,12.24,0,-2703,6723,6256,5953,5486,5183,6105,5335,100,1730,500,4160,10,1,20037600,1182,3.31,0.27,12,0.16,1784.00,22246.00,6920,20240424,-14.74,5510,20241209,7.08,6420,-8.10,20250210,5650,4.42,20250210,6920,-14.74,20240424,5510,7.08,20241209,0.02,N,005710,500,100 억,,2453034,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 20250212 160207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5980 80 2 1.36 34566290 5886 16.47 5890 6000 5820 7670 4130 5900 5872.63 12.22 0 -800 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1198 3.35 0.27 12 0.03 1784.00 22246.00 6920 20240424 -13.58 5510 20241209 8.53 6420 -6.85 20250210 5650 5.84 20250210 6920 -13.58 20240424 5510 8.53 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
3 20250212 150207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5920 20 2 0.34 34204270 5825 16.30 5890 6000 5820 7670 4130 5900 5871.98 12.22 0 -786 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1186 3.32 0.27 12 0.03 1784.00 22246.00 6920 20240424 -14.45 5510 20241209 7.44 6420 -7.79 20250210 5650 4.78 20250210 6920 -14.45 20240424 5510 7.44 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
4 20250212 140207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5930 30 2 0.51 32101340 5468 15.30 5890 6000 5820 7670 4130 5900 5870.76 12.22 0 -781 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1188 3.32 0.27 12 0.03 1784.00 22246.00 6920 20240424 -14.31 5510 20241209 7.62 6420 -7.63 20250210 5650 4.96 20250210 6920 -14.31 20240424 5510 7.62 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
5 20250212 130207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5970 70 2 1.19 30893180 5265 14.73 5890 6000 5820 7670 4130 5900 5867.65 12.22 0 -858 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1196 3.35 0.27 12 0.03 1784.00 22246.00 6920 20240424 -13.73 5510 20241209 8.35 6420 -7.01 20250210 5650 5.66 20250210 6920 -13.73 20240424 5510 8.35 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
6 20250212 120207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5950 50 2 0.85 25219670 4312 12.07 5890 5960 5820 7670 4130 5900 5848.72 12.22 0 -536 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1192 3.34 0.27 12 0.02 1784.00 22246.00 6920 20240424 -14.02 5510 20241209 7.99 6420 -7.32 20250210 5650 5.31 20250210 6920 -14.02 20240424 5510 7.99 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
7 20250212 110207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5880 -20 5 -0.34 20719360 3548 9.93 5890 5890 5820 7670 4130 5900 5839.73 12.22 0 -201 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1178 3.30 0.26 12 0.02 1784.00 22246.00 6920 20240424 -15.03 5510 20241209 6.72 6420 -8.41 20250210 5650 4.07 20250210 6920 -15.03 20240424 5510 6.72 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
8 20250212 100207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5860 -40 5 -0.68 14753970 2530 7.08 5890 5890 5820 7670 4130 5900 5831.61 12.22 0 133 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1174 3.28 0.26 12 0.01 1784.00 22246.00 6920 20240424 -15.32 5510 20241209 6.35 6420 -8.72 20250210 5650 3.72 20250210 6920 -15.32 20240424 5510 6.35 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
9 20250212 090208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5890 -10 5 -0.17 106020 18 0.05 5890 5890 5890 7670 4130 5900 5890.00 12.22 0 -2 6520 6210 5970 5660 5420 6365 5815 100 1770 500 4240 10 1 20037600 1180 3.30 0.26 12 0.00 1784.00 22246.00 6920 20240424 -14.88 5510 20241209 6.90 6420 -8.26 20250210 5650 4.25 20250210 6920 -14.88 20240424 5510 6.90 20241209 0.02 N 005710 500 100 억 2449033 N N 0 N 00 N
10 20250211 160206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5900 110 2 1.90 213547120 35731 50.43 5730 6280 5730 7520 4060 5790 5976.52 12.24 0 -3728 6723 6256 5953 5486 5183 6105 5335 100 1730 500 4160 10 1 20037600 1182 3.31 0.27 12 0.18 1784.00 22246.00 6920 20240424 -14.74 5510 20241209 7.08 6420 -8.10 20250210 5650 4.42 20250210 6920 -14.74 20240424 5510 7.08 20241209 0.02 N 005710 500 100 억 2453034 N N 0 N 00 N
11 20250211 150207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5910 120 2 2.07 206551990 34543 48.76 5730 6280 5730 7520 4060 5790 5979.56 12.24 0 -3356 6723 6256 5953 5486 5183 6105 5335 100 1730 500 4160 10 1 20037600 1184 3.31 0.27 12 0.17 1784.00 22246.00 6920 20240424 -14.60 5510 20241209 7.26 6420 -7.94 20250210 5650 4.60 20250210 6920 -14.60 20240424 5510 7.26 20241209 0.02 N 005710 500 100 억 2453034 N N 0 N 00 N
12 20250211 140208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5900 110 2 1.90 196846020 32896 46.43 5730 6280 5730 7520 4060 5790 5983.89 12.24 0 -2703 6723 6256 5953 5486 5183 6105 5335 100 1730 500 4160 10 1 20037600 1182 3.31 0.27 12 0.16 1784.00 22246.00 6920 20240424 -14.74 5510 20241209 7.08 6420 -8.10 20250210 5650 4.42 20250210 6920 -14.74 20240424 5510 7.08 20241209 0.02 N 005710 500 100 억 2453034 N N 0 N 00 N