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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006660/price/prices-20250501.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
20250516,160204,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16280,380,2,2.39,12231419600,754372,62.36,16100,16540,15720,20650,11130,15900,16213.63,0.52,0,12682,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1323,9.16,0.47,12,9.28,1778.00,34716.00,21350,20250225,-23.75,8110,20241209,100.74,21350,-23.75,20250225,8750,86.06,20250102,21350,-23.75,20250225,8110,100.74,20241209,7.93,Y,006660,500,40 억,,42638,N,N,831,N,00,N
20250516,150205,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16240,340,2,2.14,10847067950,669458,55.34,16100,16540,15720,20650,11130,15900,16202.86,0.52,0,10492,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1320,9.13,0.47,12,8.24,1778.00,34716.00,21350,20250225,-23.93,8110,20241209,100.25,21350,-23.93,20250225,8750,85.60,20250102,21350,-23.93,20250225,8110,100.25,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250516,140206,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16200,300,2,1.89,9821166765,605994,50.10,16100,16540,15720,20650,11130,15900,16206.82,0.52,0,8969,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1316,9.11,0.47,12,7.46,1778.00,34716.00,21350,20250225,-24.12,8110,20241209,99.75,21350,-24.12,20250225,8750,85.14,20250102,21350,-24.12,20250225,8110,99.75,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250516,130205,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16020,120,2,0.75,3955742110,247162,20.43,16100,16190,15720,20650,11130,15900,16004.75,0.52,0,1136,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1302,9.01,0.46,12,3.04,1778.00,34716.00,21350,20250225,-24.96,8110,20241209,97.53,21350,-24.96,20250225,8750,83.09,20250102,21350,-24.96,20250225,8110,97.53,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250516,120204,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16060,160,2,1.01,3684090375,230168,19.03,16100,16190,15720,20650,11130,15900,16006.20,0.52,0,-389,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1305,9.03,0.46,12,2.83,1778.00,34716.00,21350,20250225,-24.78,8110,20241209,98.03,21350,-24.78,20250225,8750,83.54,20250102,21350,-24.78,20250225,8110,98.03,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250516,110200,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16060,160,2,1.01,3182797275,198821,16.44,16100,16190,15720,20650,11130,15900,16008.48,0.52,0,504,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1305,9.03,0.46,12,2.45,1778.00,34716.00,21350,20250225,-24.78,8110,20241209,98.03,21350,-24.78,20250225,8750,83.54,20250102,21350,-24.78,20250225,8110,98.03,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250516,100207,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15770,-130,5,-0.82,1737071330,108946,9.01,16100,16150,15720,20650,11130,15900,15944.42,0.52,0,-2672,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1282,8.87,0.45,12,1.34,1778.00,34716.00,21350,20250225,-26.14,8110,20241209,94.45,21350,-26.14,20250225,8750,80.23,20250102,21350,-26.14,20250225,8110,94.45,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250516,090206,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16040,140,2,0.88,281959210,17523,1.45,16100,16150,16040,20650,11130,15900,16093.27,0.52,0,100,17326,16612,16086,15372,14846,16350,15110,41,4750,500,10170,10,1,8126314,1303,9.02,0.46,12,0.22,1778.00,34716.00,21350,20250225,-24.87,8110,20241209,97.78,21350,-24.87,20250225,8750,83.31,20250102,21350,-24.87,20250225,8110,97.78,20241209,7.93,Y,006660,500,40 억,,42638,N,N,9179,N,00,N
20250515,160215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15900,-30,5,-0.19,19411713375,1196508,44.42,15930,16800,15560,20700,11160,15930,16223.85,1.16,0,-44465,18903,17416,16613,15126,14323,17015,14725,41,4770,500,10190,10,1,8126314,1292,8.94,0.46,12,14.72,1778.00,34716.00,21350,20250225,-25.53,8110,20241209,96.05,21350,-25.53,20250225,8750,81.71,20250102,21350,-25.53,20250225,8110,96.05,20241209,7.88,Y,006660,500,40 억,,93983,N,N,9179,N,00,N
20250515,150216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15990,60,2,0.38,18885744185,1163507,43.20,15930,16800,15560,20700,11160,15930,16231.84,1.16,0,-42118,18903,17416,16613,15126,14323,17015,14725,41,4770,500,10190,10,1,8126314,1299,8.99,0.46,12,14.32,1778.00,34716.00,21350,20250225,-25.11,8110,20241209,97.16,21350,-25.11,20250225,8750,82.74,20250102,21350,-25.11,20250225,8110,97.16,20241209,7.88,Y,006660,500,40 억,,93983,N,N,39671,N,00,N
20250515,140216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15850,-80,5,-0.50,18175139345,1118975,41.55,15930,16800,15560,20700,11160,15930,16242.77,1.16,0,-39139,18903,17416,16613,15126,14323,17015,14725,41,4770,500,10190,10,1,8126314,1288,8.91,0.46,12,13.77,1778.00,34716.00,21350,20250225,-25.76,8110,20241209,95.44,21350,-25.76,20250225,8750,81.14,20250102,21350,-25.76,20250225,8110,95.44,20241209,7.88,Y,006660,500,40 억,,93983,N,N,39671,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 20250516 160204 57 100.00 KOSPI 운송장비·부품 N N N N N 16280 380 2 2.39 12231419600 754372 62.36 16100 16540 15720 20650 11130 15900 16213.63 0.52 0 12682 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1323 9.16 0.47 12 9.28 1778.00 34716.00 21350 20250225 -23.75 8110 20241209 100.74 21350 -23.75 20250225 8750 86.06 20250102 21350 -23.75 20250225 8110 100.74 20241209 7.93 Y 006660 500 40 억 42638 N N 831 N 00 N
3 20250516 150205 57 100.00 KOSPI 운송장비·부품 N N N N N 16240 340 2 2.14 10847067950 669458 55.34 16100 16540 15720 20650 11130 15900 16202.86 0.52 0 10492 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1320 9.13 0.47 12 8.24 1778.00 34716.00 21350 20250225 -23.93 8110 20241209 100.25 21350 -23.93 20250225 8750 85.60 20250102 21350 -23.93 20250225 8110 100.25 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
4 20250516 140206 57 100.00 KOSPI 운송장비·부품 N N N N N 16200 300 2 1.89 9821166765 605994 50.10 16100 16540 15720 20650 11130 15900 16206.82 0.52 0 8969 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1316 9.11 0.47 12 7.46 1778.00 34716.00 21350 20250225 -24.12 8110 20241209 99.75 21350 -24.12 20250225 8750 85.14 20250102 21350 -24.12 20250225 8110 99.75 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
5 20250516 130205 57 100.00 KOSPI 운송장비·부품 N N N N N 16020 120 2 0.75 3955742110 247162 20.43 16100 16190 15720 20650 11130 15900 16004.75 0.52 0 1136 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1302 9.01 0.46 12 3.04 1778.00 34716.00 21350 20250225 -24.96 8110 20241209 97.53 21350 -24.96 20250225 8750 83.09 20250102 21350 -24.96 20250225 8110 97.53 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
6 20250516 120204 57 100.00 KOSPI 운송장비·부품 N N N N N 16060 160 2 1.01 3684090375 230168 19.03 16100 16190 15720 20650 11130 15900 16006.20 0.52 0 -389 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1305 9.03 0.46 12 2.83 1778.00 34716.00 21350 20250225 -24.78 8110 20241209 98.03 21350 -24.78 20250225 8750 83.54 20250102 21350 -24.78 20250225 8110 98.03 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
7 20250516 110200 57 100.00 KOSPI 운송장비·부품 N N N N N 16060 160 2 1.01 3182797275 198821 16.44 16100 16190 15720 20650 11130 15900 16008.48 0.52 0 504 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1305 9.03 0.46 12 2.45 1778.00 34716.00 21350 20250225 -24.78 8110 20241209 98.03 21350 -24.78 20250225 8750 83.54 20250102 21350 -24.78 20250225 8110 98.03 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
8 20250516 100207 57 100.00 KOSPI 운송장비·부품 N N N N N 15770 -130 5 -0.82 1737071330 108946 9.01 16100 16150 15720 20650 11130 15900 15944.42 0.52 0 -2672 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1282 8.87 0.45 12 1.34 1778.00 34716.00 21350 20250225 -26.14 8110 20241209 94.45 21350 -26.14 20250225 8750 80.23 20250102 21350 -26.14 20250225 8110 94.45 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
9 20250516 090206 57 100.00 KOSPI 운송장비·부품 N N N N N 16040 140 2 0.88 281959210 17523 1.45 16100 16150 16040 20650 11130 15900 16093.27 0.52 0 100 17326 16612 16086 15372 14846 16350 15110 41 4750 500 10170 10 1 8126314 1303 9.02 0.46 12 0.22 1778.00 34716.00 21350 20250225 -24.87 8110 20241209 97.78 21350 -24.87 20250225 8750 83.31 20250102 21350 -24.87 20250225 8110 97.78 20241209 7.93 Y 006660 500 40 억 42638 N N 9179 N 00 N
10 20250515 160215 57 100.00 KOSPI 운송장비·부품 N N N N N 15900 -30 5 -0.19 19411713375 1196508 44.42 15930 16800 15560 20700 11160 15930 16223.85 1.16 0 -44465 18903 17416 16613 15126 14323 17015 14725 41 4770 500 10190 10 1 8126314 1292 8.94 0.46 12 14.72 1778.00 34716.00 21350 20250225 -25.53 8110 20241209 96.05 21350 -25.53 20250225 8750 81.71 20250102 21350 -25.53 20250225 8110 96.05 20241209 7.88 Y 006660 500 40 억 93983 N N 9179 N 00 N
11 20250515 150216 57 100.00 KOSPI 운송장비·부품 N N N N N 15990 60 2 0.38 18885744185 1163507 43.20 15930 16800 15560 20700 11160 15930 16231.84 1.16 0 -42118 18903 17416 16613 15126 14323 17015 14725 41 4770 500 10190 10 1 8126314 1299 8.99 0.46 12 14.32 1778.00 34716.00 21350 20250225 -25.11 8110 20241209 97.16 21350 -25.11 20250225 8750 82.74 20250102 21350 -25.11 20250225 8110 97.16 20241209 7.88 Y 006660 500 40 억 93983 N N 39671 N 00 N
12 20250515 140216 57 100.00 KOSPI 운송장비·부품 N N N N N 15850 -80 5 -0.50 18175139345 1118975 41.55 15930 16800 15560 20700 11160 15930 16242.77 1.16 0 -39139 18903 17416 16613 15126 14323 17015 14725 41 4770 500 10190 10 1 8126314 1288 8.91 0.46 12 13.77 1778.00 34716.00 21350 20250225 -25.76 8110 20241209 95.44 21350 -25.76 20250225 8750 81.14 20250102 21350 -25.76 20250225 8110 95.44 20241209 7.88 Y 006660 500 40 억 93983 N N 39671 N 00 N