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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/price/prices-20241201.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
20241203,160210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6070,40,2,0.66,68548550,11353,117.90,6050,6090,5980,7830,4230,6030,6037.92,12.30,0,-233,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1216,3.40,0.27,12,0.06,1784.00,22246.00,6920,20240424,-12.28,5370,20240117,13.04,6920,-12.28,20240424,5370,13.04,20240117,6920,-12.28,20240424,5370,13.04,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,150212,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6060,30,2,0.50,63171500,10466,108.69,6050,6090,5980,7830,4230,6030,6035.88,12.30,0,-221,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1214,3.40,0.27,12,0.05,1784.00,22246.00,6920,20240424,-12.43,5370,20240117,12.85,6920,-12.43,20240424,5370,12.85,20240117,6920,-12.43,20240424,5370,12.85,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,140207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6080,50,2,0.83,59532250,9865,102.45,6050,6090,5980,7830,4230,6030,6034.69,12.30,0,-198,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1218,3.41,0.27,12,0.05,1784.00,22246.00,6920,20240424,-12.14,5370,20240117,13.22,6920,-12.14,20240424,5370,13.22,20240117,6920,-12.14,20240424,5370,13.22,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,130211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6030,0,3,0.00,34262350,5689,59.08,6050,6090,5980,7830,4230,6030,6022.56,12.30,0,512,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1208,3.38,0.27,12,0.03,1784.00,22246.00,6920,20240424,-12.86,5370,20240117,12.29,6920,-12.86,20240424,5370,12.29,20240117,6920,-12.86,20240424,5370,12.29,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,120218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6040,10,2,0.17,31633270,5253,54.55,6050,6090,5980,7830,4230,6030,6021.94,12.30,0,512,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1210,3.39,0.27,12,0.03,1784.00,22246.00,6920,20240424,-12.72,5370,20240117,12.48,6920,-12.72,20240424,5370,12.48,20240117,6920,-12.72,20240424,5370,12.48,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,110211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6030,0,3,0.00,29495630,4899,50.88,6050,6090,5980,7830,4230,6030,6020.75,12.30,0,512,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1208,3.38,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.86,5370,20240117,12.29,6920,-12.86,20240424,5370,12.29,20240117,6920,-12.86,20240424,5370,12.29,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,100203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,-50,5,-0.83,28527200,4738,49.21,6050,6090,5980,7830,4230,6030,6020.94,12.30,0,576,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1198,3.35,0.27,12,0.02,1784.00,22246.00,6920,20240424,-13.58,5370,20240117,11.36,6920,-13.58,20240424,5370,11.36,20240117,6920,-13.58,20240424,5370,11.36,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241203,090203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6040,10,2,0.17,2443190,404,4.20,6050,6050,6040,7830,4230,6030,6047.50,12.30,0,-45,6103,6066,6003,5966,5903,6085,5985,100,1800,500,4340,10,1,20037600,1210,3.39,0.27,12,0.00,1784.00,22246.00,6920,20240424,-12.72,5370,20240117,12.48,6920,-12.72,20240424,5370,12.48,20240117,6920,-12.72,20240424,5370,12.48,20240117,0.05,N,005710,500,100 억,,2465250,N,N,0,N,00,N
20241202,160200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6030,10,2,0.17,57662610,9628,64.01,5980,6040,5940,7820,4220,6020,5989.05,12.30,0,95,6186,6102,5976,5892,5766,6040,5830,100,1800,500,4330,10,1,20037600,1208,3.38,0.27,12,0.05,1784.00,22246.00,6920,20240424,-12.86,5370,20240117,12.29,6920,-12.86,20240424,5370,12.29,20240117,6920,-12.86,20240424,5370,12.29,20240117,0.05,N,005710,500,100 억,,2465265,N,N,0,N,00,N
20241202,150205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6020,0,3,0.00,52723600,8808,58.56,5980,6040,5940,7820,4220,6020,5985.88,12.30,0,104,6186,6102,5976,5892,5766,6040,5830,100,1800,500,4330,10,1,20037600,1206,3.37,0.27,12,0.04,1784.00,22246.00,6920,20240424,-13.01,5370,20240117,12.10,6920,-13.01,20240424,5370,12.10,20240117,6920,-13.01,20240424,5370,12.10,20240117,0.05,N,005710,500,100 억,,2465265,N,N,0,N,00,N
20241202,140205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6020,0,3,0.00,52104040,8705,57.88,5980,6040,5940,7820,4220,6020,5985.53,12.30,0,100,6186,6102,5976,5892,5766,6040,5830,100,1800,500,4330,10,1,20037600,1206,3.37,0.27,12,0.04,1784.00,22246.00,6920,20240424,-13.01,5370,20240117,12.10,6920,-13.01,20240424,5370,12.10,20240117,6920,-13.01,20240424,5370,12.10,20240117,0.05,N,005710,500,100 억,,2465265,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 20241203 160210 57 100.00 KOSDAQ 운송장비부품 N N N N N 6070 40 2 0.66 68548550 11353 117.90 6050 6090 5980 7830 4230 6030 6037.92 12.30 0 -233 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1216 3.40 0.27 12 0.06 1784.00 22246.00 6920 20240424 -12.28 5370 20240117 13.04 6920 -12.28 20240424 5370 13.04 20240117 6920 -12.28 20240424 5370 13.04 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
3 20241203 150212 57 100.00 KOSDAQ 운송장비부품 N N N N N 6060 30 2 0.50 63171500 10466 108.69 6050 6090 5980 7830 4230 6030 6035.88 12.30 0 -221 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1214 3.40 0.27 12 0.05 1784.00 22246.00 6920 20240424 -12.43 5370 20240117 12.85 6920 -12.43 20240424 5370 12.85 20240117 6920 -12.43 20240424 5370 12.85 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
4 20241203 140207 57 100.00 KOSDAQ 운송장비부품 N N N N N 6080 50 2 0.83 59532250 9865 102.45 6050 6090 5980 7830 4230 6030 6034.69 12.30 0 -198 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1218 3.41 0.27 12 0.05 1784.00 22246.00 6920 20240424 -12.14 5370 20240117 13.22 6920 -12.14 20240424 5370 13.22 20240117 6920 -12.14 20240424 5370 13.22 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
5 20241203 130211 57 100.00 KOSDAQ 운송장비부품 N N N N N 6030 0 3 0.00 34262350 5689 59.08 6050 6090 5980 7830 4230 6030 6022.56 12.30 0 512 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1208 3.38 0.27 12 0.03 1784.00 22246.00 6920 20240424 -12.86 5370 20240117 12.29 6920 -12.86 20240424 5370 12.29 20240117 6920 -12.86 20240424 5370 12.29 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
6 20241203 120218 57 100.00 KOSDAQ 운송장비부품 N N N N N 6040 10 2 0.17 31633270 5253 54.55 6050 6090 5980 7830 4230 6030 6021.94 12.30 0 512 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1210 3.39 0.27 12 0.03 1784.00 22246.00 6920 20240424 -12.72 5370 20240117 12.48 6920 -12.72 20240424 5370 12.48 20240117 6920 -12.72 20240424 5370 12.48 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
7 20241203 110211 57 100.00 KOSDAQ 운송장비부품 N N N N N 6030 0 3 0.00 29495630 4899 50.88 6050 6090 5980 7830 4230 6030 6020.75 12.30 0 512 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1208 3.38 0.27 12 0.02 1784.00 22246.00 6920 20240424 -12.86 5370 20240117 12.29 6920 -12.86 20240424 5370 12.29 20240117 6920 -12.86 20240424 5370 12.29 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
8 20241203 100203 57 100.00 KOSDAQ 운송장비부품 N N N N N 5980 -50 5 -0.83 28527200 4738 49.21 6050 6090 5980 7830 4230 6030 6020.94 12.30 0 576 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1198 3.35 0.27 12 0.02 1784.00 22246.00 6920 20240424 -13.58 5370 20240117 11.36 6920 -13.58 20240424 5370 11.36 20240117 6920 -13.58 20240424 5370 11.36 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
9 20241203 090203 57 100.00 KOSDAQ 운송장비부품 N N N N N 6040 10 2 0.17 2443190 404 4.20 6050 6050 6040 7830 4230 6030 6047.50 12.30 0 -45 6103 6066 6003 5966 5903 6085 5985 100 1800 500 4340 10 1 20037600 1210 3.39 0.27 12 0.00 1784.00 22246.00 6920 20240424 -12.72 5370 20240117 12.48 6920 -12.72 20240424 5370 12.48 20240117 6920 -12.72 20240424 5370 12.48 20240117 0.05 N 005710 500 100 억 2465250 N N 0 N 00 N
10 20241202 160200 57 100.00 KOSDAQ 운송장비부품 N N N N N 6030 10 2 0.17 57662610 9628 64.01 5980 6040 5940 7820 4220 6020 5989.05 12.30 0 95 6186 6102 5976 5892 5766 6040 5830 100 1800 500 4330 10 1 20037600 1208 3.38 0.27 12 0.05 1784.00 22246.00 6920 20240424 -12.86 5370 20240117 12.29 6920 -12.86 20240424 5370 12.29 20240117 6920 -12.86 20240424 5370 12.29 20240117 0.05 N 005710 500 100 억 2465265 N N 0 N 00 N
11 20241202 150205 57 100.00 KOSDAQ 운송장비부품 N N N N N 6020 0 3 0.00 52723600 8808 58.56 5980 6040 5940 7820 4220 6020 5985.88 12.30 0 104 6186 6102 5976 5892 5766 6040 5830 100 1800 500 4330 10 1 20037600 1206 3.37 0.27 12 0.04 1784.00 22246.00 6920 20240424 -13.01 5370 20240117 12.10 6920 -13.01 20240424 5370 12.10 20240117 6920 -13.01 20240424 5370 12.10 20240117 0.05 N 005710 500 100 억 2465265 N N 0 N 00 N
12 20241202 140205 57 100.00 KOSDAQ 운송장비부품 N N N N N 6020 0 3 0.00 52104040 8705 57.88 5980 6040 5940 7820 4220 6020 5985.53 12.30 0 100 6186 6102 5976 5892 5766 6040 5830 100 1800 500 4330 10 1 20037600 1206 3.37 0.27 12 0.04 1784.00 22246.00 6920 20240424 -13.01 5370 20240117 12.10 6920 -13.01 20240424 5370 12.10 20240117 6920 -13.01 20240424 5370 12.10 20240117 0.05 N 005710 500 100 억 2465265 N N 0 N 00 N