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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006660/price/prices-20250201.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
20250228,160227,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18200,-310,5,-1.67,25719355240,1434900,28.89,18170,18900,17310,24050,12960,18510,17920.24,0.46,0,44428,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1479,10.71,0.55,12,17.66,1699.00,33381.00,21350,20250225,-14.75,8110,20241209,124.41,21350,-14.75,20250225,8750,108.00,20250102,21350,-14.75,20250225,8110,124.41,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,150228,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18110,-400,5,-2.16,22747259380,1270993,25.59,18170,18900,17310,24050,12960,18510,17893.86,0.46,0,60372,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1472,10.66,0.54,12,15.64,1699.00,33381.00,21350,20250225,-15.18,8110,20241209,123.30,21350,-15.18,20250225,8750,106.97,20250102,21350,-15.18,20250225,8110,123.30,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,140228,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17680,-830,5,-4.48,19098119170,1067211,21.48,18170,18900,17310,24050,12960,18510,17891.32,0.46,0,33965,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1437,10.41,0.53,12,13.13,1699.00,33381.00,21350,20250225,-17.19,8110,20241209,118.00,21350,-17.19,20250225,8750,102.06,20250102,21350,-17.19,20250225,8110,118.00,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,130228,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17380,-1130,5,-6.10,14283679310,796887,16.04,18170,18900,17310,24050,12960,18510,17919.19,0.46,0,34501,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1412,10.23,0.52,12,9.81,1699.00,33381.00,21350,20250225,-18.59,8110,20241209,114.30,21350,-18.59,20250225,8750,98.63,20250102,21350,-18.59,20250225,8110,114.30,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,120227,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17390,-1120,5,-6.05,13561539290,755358,15.21,18170,18900,17310,24050,12960,18510,17948.62,0.46,0,30071,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1413,10.24,0.52,12,9.30,1699.00,33381.00,21350,20250225,-18.55,8110,20241209,114.43,21350,-18.55,20250225,8750,98.74,20250102,21350,-18.55,20250225,8110,114.43,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,110227,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17460,-1050,5,-5.67,12441684970,690931,13.91,18170,18900,17430,24050,12960,18510,18002.01,0.46,0,24074,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1419,10.28,0.52,12,8.50,1699.00,33381.00,21350,20250225,-18.22,8110,20241209,115.29,21350,-18.22,20250225,8750,99.54,20250102,21350,-18.22,20250225,8110,115.29,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,100227,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17480,-1030,5,-5.56,11215027950,620845,12.50,18170,18900,17430,24050,12960,18510,18059.08,0.46,0,27476,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1420,10.29,0.52,12,7.64,1699.00,33381.00,21350,20250225,-18.13,8110,20241209,115.54,21350,-18.13,20250225,8750,99.77,20250102,21350,-18.13,20250225,8110,115.54,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250228,090227,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18530,20,2,0.11,3388795770,182290,3.67,18170,18900,18160,24050,12960,18510,18593.32,0.46,0,-6689,21743,20126,19233,17616,16723,19680,17170,41,5540,500,12210,10,1,8126314,1506,10.91,0.56,12,2.24,1699.00,33381.00,21350,20250225,-13.21,8110,20241209,128.48,21350,-13.21,20250225,8750,111.77,20250102,21350,-13.21,20250225,8110,128.48,20241209,6.00,N,006660,500,40 억,,37616,N,N,0,N,00,N
20250227,160225,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18510,230,2,1.26,94034434390,4824869,106.01,18590,20850,18340,23750,12800,18280,19491.98,0.94,0,-38382,21293,19786,18943,17436,16593,19365,17015,41,5470,500,12060,10,1,8126314,1504,10.89,0.55,12,59.37,1699.00,33381.00,21350,20250225,-13.30,8110,20241209,128.24,21350,-13.30,20250225,8750,111.54,20250102,21350,-13.30,20250225,8110,128.24,20241209,5.94,N,006660,500,40 억,,76777,N,N,5,N,00,N
20250227,150226,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18480,200,2,1.09,92109904120,4720708,103.72,18590,20850,18340,23750,12800,18280,19513.81,0.94,0,-40808,21293,19786,18943,17436,16593,19365,17015,41,5470,500,12060,10,1,8126314,1502,10.88,0.55,12,58.09,1699.00,33381.00,21350,20250225,-13.44,8110,20241209,127.87,21350,-13.44,20250225,8750,111.20,20250102,21350,-13.44,20250225,8110,127.87,20241209,5.94,N,006660,500,40 억,,76777,N,N,5,N,00,N
20250227,140227,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,18450,170,2,0.93,90071356540,4610233,101.29,18590,20850,18340,23750,12800,18280,19539.28,0.94,0,-36726,21293,19786,18943,17436,16593,19365,17015,41,5470,500,12060,10,1,8126314,1499,10.86,0.55,12,56.73,1699.00,33381.00,21350,20250225,-13.58,8110,20241209,127.50,21350,-13.58,20250225,8750,110.86,20250102,21350,-13.58,20250225,8110,127.50,20241209,5.94,N,006660,500,40 억,,76777,N,N,5,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 20250228 160227 57 100.00 KOSPI 운송장비·부품 N N N N N 18200 -310 5 -1.67 25719355240 1434900 28.89 18170 18900 17310 24050 12960 18510 17920.24 0.46 0 44428 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1479 10.71 0.55 12 17.66 1699.00 33381.00 21350 20250225 -14.75 8110 20241209 124.41 21350 -14.75 20250225 8750 108.00 20250102 21350 -14.75 20250225 8110 124.41 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
3 20250228 150228 57 100.00 KOSPI 운송장비·부품 N N N N N 18110 -400 5 -2.16 22747259380 1270993 25.59 18170 18900 17310 24050 12960 18510 17893.86 0.46 0 60372 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1472 10.66 0.54 12 15.64 1699.00 33381.00 21350 20250225 -15.18 8110 20241209 123.30 21350 -15.18 20250225 8750 106.97 20250102 21350 -15.18 20250225 8110 123.30 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
4 20250228 140228 57 100.00 KOSPI 운송장비·부품 N N N N N 17680 -830 5 -4.48 19098119170 1067211 21.48 18170 18900 17310 24050 12960 18510 17891.32 0.46 0 33965 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1437 10.41 0.53 12 13.13 1699.00 33381.00 21350 20250225 -17.19 8110 20241209 118.00 21350 -17.19 20250225 8750 102.06 20250102 21350 -17.19 20250225 8110 118.00 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
5 20250228 130228 57 100.00 KOSPI 운송장비·부품 N N N N N 17380 -1130 5 -6.10 14283679310 796887 16.04 18170 18900 17310 24050 12960 18510 17919.19 0.46 0 34501 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1412 10.23 0.52 12 9.81 1699.00 33381.00 21350 20250225 -18.59 8110 20241209 114.30 21350 -18.59 20250225 8750 98.63 20250102 21350 -18.59 20250225 8110 114.30 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
6 20250228 120227 57 100.00 KOSPI 운송장비·부품 N N N N N 17390 -1120 5 -6.05 13561539290 755358 15.21 18170 18900 17310 24050 12960 18510 17948.62 0.46 0 30071 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1413 10.24 0.52 12 9.30 1699.00 33381.00 21350 20250225 -18.55 8110 20241209 114.43 21350 -18.55 20250225 8750 98.74 20250102 21350 -18.55 20250225 8110 114.43 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
7 20250228 110227 57 100.00 KOSPI 운송장비·부품 N N N N N 17460 -1050 5 -5.67 12441684970 690931 13.91 18170 18900 17430 24050 12960 18510 18002.01 0.46 0 24074 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1419 10.28 0.52 12 8.50 1699.00 33381.00 21350 20250225 -18.22 8110 20241209 115.29 21350 -18.22 20250225 8750 99.54 20250102 21350 -18.22 20250225 8110 115.29 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
8 20250228 100227 57 100.00 KOSPI 운송장비·부품 N N N N N 17480 -1030 5 -5.56 11215027950 620845 12.50 18170 18900 17430 24050 12960 18510 18059.08 0.46 0 27476 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1420 10.29 0.52 12 7.64 1699.00 33381.00 21350 20250225 -18.13 8110 20241209 115.54 21350 -18.13 20250225 8750 99.77 20250102 21350 -18.13 20250225 8110 115.54 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
9 20250228 090227 57 100.00 KOSPI 운송장비·부품 N N N N N 18530 20 2 0.11 3388795770 182290 3.67 18170 18900 18160 24050 12960 18510 18593.32 0.46 0 -6689 21743 20126 19233 17616 16723 19680 17170 41 5540 500 12210 10 1 8126314 1506 10.91 0.56 12 2.24 1699.00 33381.00 21350 20250225 -13.21 8110 20241209 128.48 21350 -13.21 20250225 8750 111.77 20250102 21350 -13.21 20250225 8110 128.48 20241209 6.00 N 006660 500 40 억 37616 N N 0 N 00 N
10 20250227 160225 57 100.00 KOSPI 운송장비·부품 N N N N N 18510 230 2 1.26 94034434390 4824869 106.01 18590 20850 18340 23750 12800 18280 19491.98 0.94 0 -38382 21293 19786 18943 17436 16593 19365 17015 41 5470 500 12060 10 1 8126314 1504 10.89 0.55 12 59.37 1699.00 33381.00 21350 20250225 -13.30 8110 20241209 128.24 21350 -13.30 20250225 8750 111.54 20250102 21350 -13.30 20250225 8110 128.24 20241209 5.94 N 006660 500 40 억 76777 N N 5 N 00 N
11 20250227 150226 57 100.00 KOSPI 운송장비·부품 N N N N N 18480 200 2 1.09 92109904120 4720708 103.72 18590 20850 18340 23750 12800 18280 19513.81 0.94 0 -40808 21293 19786 18943 17436 16593 19365 17015 41 5470 500 12060 10 1 8126314 1502 10.88 0.55 12 58.09 1699.00 33381.00 21350 20250225 -13.44 8110 20241209 127.87 21350 -13.44 20250225 8750 111.20 20250102 21350 -13.44 20250225 8110 127.87 20241209 5.94 N 006660 500 40 억 76777 N N 5 N 00 N
12 20250227 140227 57 100.00 KOSPI 운송장비·부품 N N N N N 18450 170 2 0.93 90071356540 4610233 101.29 18590 20850 18340 23750 12800 18280 19539.28 0.94 0 -36726 21293 19786 18943 17436 16593 19365 17015 41 5470 500 12060 10 1 8126314 1499 10.86 0.55 12 56.73 1699.00 33381.00 21350 20250225 -13.58 8110 20241209 127.50 21350 -13.58 20250225 8750 110.86 20250102 21350 -13.58 20250225 8110 127.50 20241209 5.94 N 006660 500 40 억 76777 N N 5 N 00 N