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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/price/prices-20241101.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
20241121,160207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5940,10,2,0.17,29132470,4924,32.40,5920,6000,5860,7700,4160,5930,5916.42,12.31,0,768,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1190,3.33,0.27,12,0.02,1784.00,22246.00,6920,20240424,-14.16,5370,20240117,10.61,6920,-14.16,20240424,5370,10.61,20240117,6920,-14.16,20240424,5370,10.61,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,150211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5940,10,2,0.17,28942390,4892,32.19,5920,6000,5860,7700,4160,5930,5916.27,12.31,0,768,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1190,3.33,0.27,12,0.02,1784.00,22246.00,6920,20240424,-14.16,5370,20240117,10.61,6920,-14.16,20240424,5370,10.61,20240117,6920,-14.16,20240424,5370,10.61,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,140211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5950,20,2,0.34,17002470,2869,18.88,5920,6000,5860,7700,4160,5930,5926.27,12.31,0,736,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1192,3.34,0.27,12,0.01,1784.00,22246.00,6920,20240424,-14.02,5370,20240117,10.80,6920,-14.02,20240424,5370,10.80,20240117,6920,-14.02,20240424,5370,10.80,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,130211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,-30,5,-0.51,6572410,1116,7.34,5920,5920,5860,7700,4160,5930,5889.26,12.31,0,322,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1182,3.31,0.27,12,0.01,1784.00,22246.00,6920,20240424,-14.74,5370,20240117,9.87,6920,-14.74,20240424,5370,9.87,20240117,6920,-14.74,20240424,5370,9.87,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,120209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5920,-10,5,-0.17,5534000,940,6.19,5920,5920,5860,7700,4160,5930,5887.23,12.31,0,149,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1186,3.32,0.27,12,0.00,1784.00,22246.00,6920,20240424,-14.45,5370,20240117,10.24,6920,-14.45,20240424,5370,10.24,20240117,6920,-14.45,20240424,5370,10.24,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,110209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5890,-40,5,-0.67,3767560,641,4.22,5920,5920,5860,7700,4160,5930,5877.63,12.31,0,193,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1180,3.30,0.26,12,0.00,1784.00,22246.00,6920,20240424,-14.88,5370,20240117,9.68,6920,-14.88,20240424,5370,9.68,20240117,6920,-14.88,20240424,5370,9.68,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,100210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5880,-50,5,-0.84,2739800,466,3.07,5920,5920,5860,7700,4160,5930,5879.40,12.31,0,155,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1178,3.30,0.26,12,0.00,1784.00,22246.00,6920,20240424,-15.03,5370,20240117,9.50,6920,-15.03,20240424,5370,9.50,20240117,6920,-15.03,20240424,5370,9.50,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241121,090209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5920,-10,5,-0.17,5920,1,0.01,5920,5920,5920,7700,4160,5930,5920.00,12.31,0,0,6043,5986,5913,5856,5783,5950,5820,100,1770,500,4260,10,1,20037600,1186,3.32,0.27,12,0.00,1784.00,22246.00,6920,20240424,-14.45,5370,20240117,10.24,6920,-14.45,20240424,5370,10.24,20240117,6920,-14.45,20240424,5370,10.24,20240117,0.04,N,005710,500,100 억,,2466476,N,N,0,N,00,N
20241120,160209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5930,-70,5,-1.17,89464710,15181,147.10,5970,5970,5840,7800,4200,6000,5893.20,12.33,0,-3142,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1188,3.32,0.27,12,0.08,1784.00,22246.00,6920,20240424,-14.31,5370,20240117,10.43,6920,-14.31,20240424,5370,10.43,20240117,6920,-14.31,20240424,5370,10.43,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N
20241120,150210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,-90,5,-1.50,85002760,14427,139.80,5970,5970,5840,7800,4200,6000,5891.92,12.33,0,-2914,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1184,3.31,0.27,12,0.07,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N
20241120,140211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5870,-130,5,-2.17,66058680,11219,108.71,5970,5970,5840,7800,4200,6000,5888.11,12.33,0,-1496,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1176,3.29,0.26,12,0.06,1784.00,22246.00,6920,20240424,-15.17,5370,20240117,9.31,6920,-15.17,20240424,5370,9.31,20240117,6920,-15.17,20240424,5370,9.31,20240117,0.04,N,005710,500,100 억,,2469919,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 20241121 160207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5940 10 2 0.17 29132470 4924 32.40 5920 6000 5860 7700 4160 5930 5916.42 12.31 0 768 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1190 3.33 0.27 12 0.02 1784.00 22246.00 6920 20240424 -14.16 5370 20240117 10.61 6920 -14.16 20240424 5370 10.61 20240117 6920 -14.16 20240424 5370 10.61 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
3 20241121 150211 57 100.00 KOSDAQ 운송장비부품 N N N N N 5940 10 2 0.17 28942390 4892 32.19 5920 6000 5860 7700 4160 5930 5916.27 12.31 0 768 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1190 3.33 0.27 12 0.02 1784.00 22246.00 6920 20240424 -14.16 5370 20240117 10.61 6920 -14.16 20240424 5370 10.61 20240117 6920 -14.16 20240424 5370 10.61 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
4 20241121 140211 57 100.00 KOSDAQ 운송장비부품 N N N N N 5950 20 2 0.34 17002470 2869 18.88 5920 6000 5860 7700 4160 5930 5926.27 12.31 0 736 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1192 3.34 0.27 12 0.01 1784.00 22246.00 6920 20240424 -14.02 5370 20240117 10.80 6920 -14.02 20240424 5370 10.80 20240117 6920 -14.02 20240424 5370 10.80 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
5 20241121 130211 57 100.00 KOSDAQ 운송장비부품 N N N N N 5900 -30 5 -0.51 6572410 1116 7.34 5920 5920 5860 7700 4160 5930 5889.26 12.31 0 322 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1182 3.31 0.27 12 0.01 1784.00 22246.00 6920 20240424 -14.74 5370 20240117 9.87 6920 -14.74 20240424 5370 9.87 20240117 6920 -14.74 20240424 5370 9.87 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
6 20241121 120209 57 100.00 KOSDAQ 운송장비부품 N N N N N 5920 -10 5 -0.17 5534000 940 6.19 5920 5920 5860 7700 4160 5930 5887.23 12.31 0 149 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1186 3.32 0.27 12 0.00 1784.00 22246.00 6920 20240424 -14.45 5370 20240117 10.24 6920 -14.45 20240424 5370 10.24 20240117 6920 -14.45 20240424 5370 10.24 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
7 20241121 110209 57 100.00 KOSDAQ 운송장비부품 N N N N N 5890 -40 5 -0.67 3767560 641 4.22 5920 5920 5860 7700 4160 5930 5877.63 12.31 0 193 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1180 3.30 0.26 12 0.00 1784.00 22246.00 6920 20240424 -14.88 5370 20240117 9.68 6920 -14.88 20240424 5370 9.68 20240117 6920 -14.88 20240424 5370 9.68 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
8 20241121 100210 57 100.00 KOSDAQ 운송장비부품 N N N N N 5880 -50 5 -0.84 2739800 466 3.07 5920 5920 5860 7700 4160 5930 5879.40 12.31 0 155 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1178 3.30 0.26 12 0.00 1784.00 22246.00 6920 20240424 -15.03 5370 20240117 9.50 6920 -15.03 20240424 5370 9.50 20240117 6920 -15.03 20240424 5370 9.50 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
9 20241121 090209 57 100.00 KOSDAQ 운송장비부품 N N N N N 5920 -10 5 -0.17 5920 1 0.01 5920 5920 5920 7700 4160 5930 5920.00 12.31 0 0 6043 5986 5913 5856 5783 5950 5820 100 1770 500 4260 10 1 20037600 1186 3.32 0.27 12 0.00 1784.00 22246.00 6920 20240424 -14.45 5370 20240117 10.24 6920 -14.45 20240424 5370 10.24 20240117 6920 -14.45 20240424 5370 10.24 20240117 0.04 N 005710 500 100 억 2466476 N N 0 N 00 N
10 20241120 160209 57 100.00 KOSDAQ 운송장비부품 N N N N N 5930 -70 5 -1.17 89464710 15181 147.10 5970 5970 5840 7800 4200 6000 5893.20 12.33 0 -3142 6093 6046 5963 5916 5833 6005 5875 100 1800 500 4320 10 1 20037600 1188 3.32 0.27 12 0.08 1784.00 22246.00 6920 20240424 -14.31 5370 20240117 10.43 6920 -14.31 20240424 5370 10.43 20240117 6920 -14.31 20240424 5370 10.43 20240117 0.04 N 005710 500 100 억 2469919 N N 0 N 00 N
11 20241120 150210 57 100.00 KOSDAQ 운송장비부품 N N N N N 5910 -90 5 -1.50 85002760 14427 139.80 5970 5970 5840 7800 4200 6000 5891.92 12.33 0 -2914 6093 6046 5963 5916 5833 6005 5875 100 1800 500 4320 10 1 20037600 1184 3.31 0.27 12 0.07 1784.00 22246.00 6920 20240424 -14.60 5370 20240117 10.06 6920 -14.60 20240424 5370 10.06 20240117 6920 -14.60 20240424 5370 10.06 20240117 0.04 N 005710 500 100 억 2469919 N N 0 N 00 N
12 20241120 140211 57 100.00 KOSDAQ 운송장비부품 N N N N N 5870 -130 5 -2.17 66058680 11219 108.71 5970 5970 5840 7800 4200 6000 5888.11 12.33 0 -1496 6093 6046 5963 5916 5833 6005 5875 100 1800 500 4320 10 1 20037600 1176 3.29 0.26 12 0.06 1784.00 22246.00 6920 20240424 -15.17 5370 20240117 9.31 6920 -15.17 20240424 5370 9.31 20240117 6920 -15.17 20240424 5370 9.31 20240117 0.04 N 005710 500 100 억 2469919 N N 0 N 00 N