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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006660/price/prices-20250401.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
20250429,160219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14700,50,2,0.34,2004587655,137164,77.51,14650,14790,14490,19040,10260,14650,14614.40,2.02,0,3922,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1195,8.27,0.42,12,1.69,1778.00,34716.00,21350,20250225,-31.15,8110,20241209,81.26,21350,-31.15,20250225,8750,68.00,20250102,21350,-31.15,20250225,8110,81.26,20241209,8.09,Y,006660,500,40 억,,164017,N,N,3124,N,00,N
20250429,150220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14700,50,2,0.34,1876871675,128465,72.60,14650,14790,14490,19040,10260,14650,14609.89,2.02,0,4684,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1195,8.27,0.42,12,1.58,1778.00,34716.00,21350,20250225,-31.15,8110,20241209,81.26,21350,-31.15,20250225,8750,68.00,20250102,21350,-31.15,20250225,8110,81.26,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250429,140221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14730,80,2,0.55,1544994225,105856,59.82,14650,14790,14490,19040,10260,14650,14595.09,2.02,0,6067,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1197,8.28,0.42,12,1.30,1778.00,34716.00,21350,20250225,-31.01,8110,20241209,81.63,21350,-31.01,20250225,8750,68.34,20250102,21350,-31.01,20250225,8110,81.63,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250429,130222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14600,-50,5,-0.34,1346671525,92358,52.19,14650,14790,14490,19040,10260,14650,14580.77,2.02,0,5042,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1186,8.21,0.42,12,1.14,1778.00,34716.00,21350,20250225,-31.62,8110,20241209,80.02,21350,-31.62,20250225,8750,66.86,20250102,21350,-31.62,20250225,8110,80.02,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250429,120221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14690,40,2,0.27,1170516195,80321,45.39,14650,14790,14490,19040,10260,14650,14572.69,2.02,0,5309,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1194,8.26,0.42,12,0.99,1778.00,34716.00,21350,20250225,-31.19,8110,20241209,81.13,21350,-31.19,20250225,8750,67.89,20250102,21350,-31.19,20250225,8110,81.13,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250429,110221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14590,-60,5,-0.41,926989280,63666,35.98,14650,14790,14490,19040,10260,14650,14559.77,2.02,0,-1257,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1186,8.21,0.42,12,0.78,1778.00,34716.00,21350,20250225,-31.66,8110,20241209,79.90,21350,-31.66,20250225,8750,66.74,20250102,21350,-31.66,20250225,8110,79.90,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250429,100223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14550,-100,5,-0.68,534670440,36696,20.74,14650,14790,14490,19040,10260,14650,14569.61,2.02,0,-893,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1182,8.18,0.42,12,0.45,1778.00,34716.00,21350,20250225,-31.85,8110,20241209,79.41,21350,-31.85,20250225,8750,66.29,20250102,21350,-31.85,20250225,8110,79.41,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250429,090222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14670,20,2,0.14,51417050,3509,1.98,14650,14790,14650,19040,10260,14650,14653.18,2.02,0,881,15283,14966,14763,14446,14243,14865,14345,41,4390,500,9370,10,1,8126314,1192,8.25,0.42,12,0.04,1778.00,34716.00,21350,20250225,-31.29,8110,20241209,80.89,21350,-31.29,20250225,8750,67.66,20250102,21350,-31.29,20250225,8110,80.89,20241209,8.09,Y,006660,500,40 억,,164017,N,N,2377,N,00,N
20250428,160219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14650,-360,5,-2.40,2536073505,171454,59.18,15000,15080,14560,19510,10510,15010,14791.00,2.00,0,1000,15556,15282,15076,14802,14596,15420,14940,41,4500,500,9600,10,1,8126314,1191,8.24,0.42,12,2.11,1778.00,34716.00,21350,20250225,-31.38,8110,20241209,80.64,21350,-31.38,20250225,8750,67.43,20250102,21350,-31.38,20250225,8110,80.64,20241209,7.43,Y,006660,500,40 억,,162622,N,N,2377,N,00,N
20250428,150222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14570,-440,5,-2.93,2353228295,158944,54.86,15000,15080,14570,19510,10510,15010,14804.44,2.00,0,-4357,15556,15282,15076,14802,14596,15420,14940,41,4500,500,9600,10,1,8126314,1184,8.19,0.42,12,1.96,1778.00,34716.00,21350,20250225,-31.76,8110,20241209,79.65,21350,-31.76,20250225,8750,66.51,20250102,21350,-31.76,20250225,8110,79.65,20241209,7.43,Y,006660,500,40 억,,162622,N,N,1363,N,00,N
20250428,140221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14770,-240,5,-1.60,1726130225,116178,40.10,15000,15080,14750,19510,10510,15010,14856.66,2.00,0,-8356,15556,15282,15076,14802,14596,15420,14940,41,4500,500,9600,10,1,8126314,1200,8.31,0.43,12,1.43,1778.00,34716.00,21350,20250225,-30.82,8110,20241209,82.12,21350,-30.82,20250225,8750,68.80,20250102,21350,-30.82,20250225,8110,82.12,20241209,7.43,Y,006660,500,40 억,,162622,N,N,1363,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 20250429 160219 57 100.00 KOSPI 운송장비·부품 N N N N N 14700 50 2 0.34 2004587655 137164 77.51 14650 14790 14490 19040 10260 14650 14614.40 2.02 0 3922 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1195 8.27 0.42 12 1.69 1778.00 34716.00 21350 20250225 -31.15 8110 20241209 81.26 21350 -31.15 20250225 8750 68.00 20250102 21350 -31.15 20250225 8110 81.26 20241209 8.09 Y 006660 500 40 억 164017 N N 3124 N 00 N
3 20250429 150220 57 100.00 KOSPI 운송장비·부품 N N N N N 14700 50 2 0.34 1876871675 128465 72.60 14650 14790 14490 19040 10260 14650 14609.89 2.02 0 4684 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1195 8.27 0.42 12 1.58 1778.00 34716.00 21350 20250225 -31.15 8110 20241209 81.26 21350 -31.15 20250225 8750 68.00 20250102 21350 -31.15 20250225 8110 81.26 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
4 20250429 140221 57 100.00 KOSPI 운송장비·부품 N N N N N 14730 80 2 0.55 1544994225 105856 59.82 14650 14790 14490 19040 10260 14650 14595.09 2.02 0 6067 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1197 8.28 0.42 12 1.30 1778.00 34716.00 21350 20250225 -31.01 8110 20241209 81.63 21350 -31.01 20250225 8750 68.34 20250102 21350 -31.01 20250225 8110 81.63 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
5 20250429 130222 57 100.00 KOSPI 운송장비·부품 N N N N N 14600 -50 5 -0.34 1346671525 92358 52.19 14650 14790 14490 19040 10260 14650 14580.77 2.02 0 5042 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1186 8.21 0.42 12 1.14 1778.00 34716.00 21350 20250225 -31.62 8110 20241209 80.02 21350 -31.62 20250225 8750 66.86 20250102 21350 -31.62 20250225 8110 80.02 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
6 20250429 120221 57 100.00 KOSPI 운송장비·부품 N N N N N 14690 40 2 0.27 1170516195 80321 45.39 14650 14790 14490 19040 10260 14650 14572.69 2.02 0 5309 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1194 8.26 0.42 12 0.99 1778.00 34716.00 21350 20250225 -31.19 8110 20241209 81.13 21350 -31.19 20250225 8750 67.89 20250102 21350 -31.19 20250225 8110 81.13 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
7 20250429 110221 57 100.00 KOSPI 운송장비·부품 N N N N N 14590 -60 5 -0.41 926989280 63666 35.98 14650 14790 14490 19040 10260 14650 14559.77 2.02 0 -1257 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1186 8.21 0.42 12 0.78 1778.00 34716.00 21350 20250225 -31.66 8110 20241209 79.90 21350 -31.66 20250225 8750 66.74 20250102 21350 -31.66 20250225 8110 79.90 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
8 20250429 100223 57 100.00 KOSPI 운송장비·부품 N N N N N 14550 -100 5 -0.68 534670440 36696 20.74 14650 14790 14490 19040 10260 14650 14569.61 2.02 0 -893 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1182 8.18 0.42 12 0.45 1778.00 34716.00 21350 20250225 -31.85 8110 20241209 79.41 21350 -31.85 20250225 8750 66.29 20250102 21350 -31.85 20250225 8110 79.41 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
9 20250429 090222 57 100.00 KOSPI 운송장비·부품 N N N N N 14670 20 2 0.14 51417050 3509 1.98 14650 14790 14650 19040 10260 14650 14653.18 2.02 0 881 15283 14966 14763 14446 14243 14865 14345 41 4390 500 9370 10 1 8126314 1192 8.25 0.42 12 0.04 1778.00 34716.00 21350 20250225 -31.29 8110 20241209 80.89 21350 -31.29 20250225 8750 67.66 20250102 21350 -31.29 20250225 8110 80.89 20241209 8.09 Y 006660 500 40 억 164017 N N 2377 N 00 N
10 20250428 160219 57 100.00 KOSPI 운송장비·부품 N N N N N 14650 -360 5 -2.40 2536073505 171454 59.18 15000 15080 14560 19510 10510 15010 14791.00 2.00 0 1000 15556 15282 15076 14802 14596 15420 14940 41 4500 500 9600 10 1 8126314 1191 8.24 0.42 12 2.11 1778.00 34716.00 21350 20250225 -31.38 8110 20241209 80.64 21350 -31.38 20250225 8750 67.43 20250102 21350 -31.38 20250225 8110 80.64 20241209 7.43 Y 006660 500 40 억 162622 N N 2377 N 00 N
11 20250428 150222 57 100.00 KOSPI 운송장비·부품 N N N N N 14570 -440 5 -2.93 2353228295 158944 54.86 15000 15080 14570 19510 10510 15010 14804.44 2.00 0 -4357 15556 15282 15076 14802 14596 15420 14940 41 4500 500 9600 10 1 8126314 1184 8.19 0.42 12 1.96 1778.00 34716.00 21350 20250225 -31.76 8110 20241209 79.65 21350 -31.76 20250225 8750 66.51 20250102 21350 -31.76 20250225 8110 79.65 20241209 7.43 Y 006660 500 40 억 162622 N N 1363 N 00 N
12 20250428 140221 57 100.00 KOSPI 운송장비·부품 N N N N N 14770 -240 5 -1.60 1726130225 116178 40.10 15000 15080 14750 19510 10510 15010 14856.66 2.00 0 -8356 15556 15282 15076 14802 14596 15420 14940 41 4500 500 9600 10 1 8126314 1200 8.31 0.43 12 1.43 1778.00 34716.00 21350 20250225 -30.82 8110 20241209 82.12 21350 -30.82 20250225 8750 68.80 20250102 21350 -30.82 20250225 8110 82.12 20241209 7.43 Y 006660 500 40 억 162622 N N 1363 N 00 N