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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5840,150,2,2.64,28514590,4911,13.91,5690,5890,5680,7390,3990,5690,5806.27,12.30,0,119,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1170,3.27,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.61,5370,20240117,8.75,6920,-15.61,20240424,5370,8.75,20240117,6920,-15.61,20240424,5370,8.75,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,150208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5830,140,2,2.46,28251770,4866,13.78,5690,5890,5680,7390,3990,5690,5805.95,12.30,0,149,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1168,3.27,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.75,5370,20240117,8.57,6920,-15.75,20240424,5370,8.57,20240117,6920,-15.75,20240424,5370,8.57,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,140208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5790,100,2,1.76,25869810,4457,12.62,5690,5890,5680,7390,3990,5690,5804.31,12.30,0,149,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1160,3.25,0.26,12,0.02,1784.00,22246.00,6920,20240424,-16.33,5370,20240117,7.82,6920,-16.33,20240424,5370,7.82,20240117,6920,-16.33,20240424,5370,7.82,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,130207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5810,120,2,2.11,21522640,3707,10.50,5690,5890,5680,7390,3990,5690,5805.95,12.30,0,149,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1164,3.26,0.26,12,0.02,1784.00,22246.00,6920,20240424,-16.04,5370,20240117,8.19,6920,-16.04,20240424,5370,8.19,20240117,6920,-16.04,20240424,5370,8.19,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,120207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5840,150,2,2.64,21295960,3668,10.39,5690,5890,5680,7390,3990,5690,5805.88,12.30,0,149,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1170,3.27,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.61,5370,20240117,8.75,6920,-15.61,20240424,5370,8.75,20240117,6920,-15.61,20240424,5370,8.75,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,110207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5820,130,2,2.28,9635870,1673,4.74,5690,5820,5680,7390,3990,5690,5759.64,12.30,0,-6,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1166,3.26,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.90,5370,20240117,8.38,6920,-15.90,20240424,5370,8.38,20240117,6920,-15.90,20240424,5370,8.38,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,100207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5790,100,2,1.76,8104180,1409,3.99,5690,5800,5680,7390,3990,5690,5751.72,12.30,0,4,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1160,3.25,0.26,12,0.01,1784.00,22246.00,6920,20240424,-16.33,5370,20240117,7.82,6920,-16.33,20240424,5370,7.82,20240117,6920,-16.33,20240424,5370,7.82,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241210,090209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5690,0,3,0.00,449220,79,0.22,5690,5690,5680,7390,3990,5690,5686.33,12.30,0,-6,5890,5790,5650,5550,5410,5720,5480,100,1700,500,4090,10,1,20037600,1140,3.19,0.26,12,0.00,1784.00,22246.00,6920,20240424,-17.77,5370,20240117,5.96,6920,-17.77,20240424,5370,5.96,20240117,6920,-17.77,20240424,5370,5.96,20240117,0.04,N,005710,500,100 억,,2464647,N,N,0,N,00,N
20241209,160206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5690,-90,5,-1.56,198296170,35315,91.69,5750,5750,5510,7510,4050,5780,5615.07,12.30,0,-464,5926,5852,5746,5672,5566,5870,5690,100,1730,500,4160,10,1,20037600,1140,3.19,0.26,12,0.18,1784.00,22246.00,6920,20240424,-17.77,5370,20240117,5.96,6920,-17.77,20240424,5370,5.96,20240117,6920,-17.77,20240424,5370,5.96,20240117,0.04,N,005710,500,100 억,,2464983,N,N,0,N,00,N
20241209,150207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5660,-120,5,-2.08,182101690,32449,84.25,5750,5750,5510,7510,4050,5780,5611.94,12.30,0,-206,5926,5852,5746,5672,5566,5870,5690,100,1730,500,4160,10,1,20037600,1134,3.17,0.25,12,0.16,1784.00,22246.00,6920,20240424,-18.21,5370,20240117,5.40,6920,-18.21,20240424,5370,5.40,20240117,6920,-18.21,20240424,5370,5.40,20240117,0.04,N,005710,500,100 억,,2464983,N,N,0,N,00,N
20241209,140207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5600,-180,5,-3.11,153004890,27261,70.78,5750,5750,5510,7510,4050,5780,5612.59,12.30,0,82,5926,5852,5746,5672,5566,5870,5690,100,1730,500,4160,10,1,20037600,1122,3.14,0.25,12,0.14,1784.00,22246.00,6920,20240424,-19.08,5370,20240117,4.28,6920,-19.08,20240424,5370,4.28,20240117,6920,-19.08,20240424,5370,4.28,20240117,0.04,N,005710,500,100 억,,2464983,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 20241210 160208 57 100.00 KOSDAQ 운송장비부품 N N N N N 5840 150 2 2.64 28514590 4911 13.91 5690 5890 5680 7390 3990 5690 5806.27 12.30 0 119 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1170 3.27 0.26 12 0.02 1784.00 22246.00 6920 20240424 -15.61 5370 20240117 8.75 6920 -15.61 20240424 5370 8.75 20240117 6920 -15.61 20240424 5370 8.75 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
3 20241210 150208 57 100.00 KOSDAQ 운송장비부품 N N N N N 5830 140 2 2.46 28251770 4866 13.78 5690 5890 5680 7390 3990 5690 5805.95 12.30 0 149 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1168 3.27 0.26 12 0.02 1784.00 22246.00 6920 20240424 -15.75 5370 20240117 8.57 6920 -15.75 20240424 5370 8.57 20240117 6920 -15.75 20240424 5370 8.57 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
4 20241210 140208 57 100.00 KOSDAQ 운송장비부품 N N N N N 5790 100 2 1.76 25869810 4457 12.62 5690 5890 5680 7390 3990 5690 5804.31 12.30 0 149 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1160 3.25 0.26 12 0.02 1784.00 22246.00 6920 20240424 -16.33 5370 20240117 7.82 6920 -16.33 20240424 5370 7.82 20240117 6920 -16.33 20240424 5370 7.82 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
5 20241210 130207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5810 120 2 2.11 21522640 3707 10.50 5690 5890 5680 7390 3990 5690 5805.95 12.30 0 149 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1164 3.26 0.26 12 0.02 1784.00 22246.00 6920 20240424 -16.04 5370 20240117 8.19 6920 -16.04 20240424 5370 8.19 20240117 6920 -16.04 20240424 5370 8.19 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
6 20241210 120207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5840 150 2 2.64 21295960 3668 10.39 5690 5890 5680 7390 3990 5690 5805.88 12.30 0 149 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1170 3.27 0.26 12 0.02 1784.00 22246.00 6920 20240424 -15.61 5370 20240117 8.75 6920 -15.61 20240424 5370 8.75 20240117 6920 -15.61 20240424 5370 8.75 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
7 20241210 110207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5820 130 2 2.28 9635870 1673 4.74 5690 5820 5680 7390 3990 5690 5759.64 12.30 0 -6 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1166 3.26 0.26 12 0.01 1784.00 22246.00 6920 20240424 -15.90 5370 20240117 8.38 6920 -15.90 20240424 5370 8.38 20240117 6920 -15.90 20240424 5370 8.38 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
8 20241210 100207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5790 100 2 1.76 8104180 1409 3.99 5690 5800 5680 7390 3990 5690 5751.72 12.30 0 4 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1160 3.25 0.26 12 0.01 1784.00 22246.00 6920 20240424 -16.33 5370 20240117 7.82 6920 -16.33 20240424 5370 7.82 20240117 6920 -16.33 20240424 5370 7.82 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
9 20241210 090209 57 100.00 KOSDAQ 운송장비부품 N N N N N 5690 0 3 0.00 449220 79 0.22 5690 5690 5680 7390 3990 5690 5686.33 12.30 0 -6 5890 5790 5650 5550 5410 5720 5480 100 1700 500 4090 10 1 20037600 1140 3.19 0.26 12 0.00 1784.00 22246.00 6920 20240424 -17.77 5370 20240117 5.96 6920 -17.77 20240424 5370 5.96 20240117 6920 -17.77 20240424 5370 5.96 20240117 0.04 N 005710 500 100 억 2464647 N N 0 N 00 N
10 20241209 160206 57 100.00 KOSDAQ 운송장비부품 N N N N N 5690 -90 5 -1.56 198296170 35315 91.69 5750 5750 5510 7510 4050 5780 5615.07 12.30 0 -464 5926 5852 5746 5672 5566 5870 5690 100 1730 500 4160 10 1 20037600 1140 3.19 0.26 12 0.18 1784.00 22246.00 6920 20240424 -17.77 5370 20240117 5.96 6920 -17.77 20240424 5370 5.96 20240117 6920 -17.77 20240424 5370 5.96 20240117 0.04 N 005710 500 100 억 2464983 N N 0 N 00 N
11 20241209 150207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5660 -120 5 -2.08 182101690 32449 84.25 5750 5750 5510 7510 4050 5780 5611.94 12.30 0 -206 5926 5852 5746 5672 5566 5870 5690 100 1730 500 4160 10 1 20037600 1134 3.17 0.25 12 0.16 1784.00 22246.00 6920 20240424 -18.21 5370 20240117 5.40 6920 -18.21 20240424 5370 5.40 20240117 6920 -18.21 20240424 5370 5.40 20240117 0.04 N 005710 500 100 억 2464983 N N 0 N 00 N
12 20241209 140207 57 100.00 KOSDAQ 운송장비부품 N N N N N 5600 -180 5 -3.11 153004890 27261 70.78 5750 5750 5510 7510 4050 5780 5612.59 12.30 0 82 5926 5852 5746 5672 5566 5870 5690 100 1730 500 4160 10 1 20037600 1122 3.14 0.25 12 0.14 1784.00 22246.00 6920 20240424 -19.08 5370 20240117 4.28 6920 -19.08 20240424 5370 4.28 20240117 6920 -19.08 20240424 5370 4.28 20240117 0.04 N 005710 500 100 억 2464983 N N 0 N 00 N