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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15240,250,2,1.67,3466690495,228171,173.56,15040,15350,14930,19480,10500,14990,15193.04,3.06,0,25957,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1238,8.57,0.44,12,2.81,1778.00,34716.00,21350,20250225,-28.62,8110,20241209,87.92,21350,-28.62,20250225,8750,74.17,20250102,21350,-28.62,20250225,8110,87.92,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1410,N,00,N
20250512,150214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15240,250,2,1.67,3270388455,215286,163.76,15040,15350,14930,19480,10500,14990,15190.90,3.06,0,24299,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1238,8.57,0.44,12,2.65,1778.00,34716.00,21350,20250225,-28.62,8110,20241209,87.92,21350,-28.62,20250225,8750,74.17,20250102,21350,-28.62,20250225,8110,87.92,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250512,140214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15280,290,2,1.93,2912752020,191808,145.90,15040,15350,14930,19480,10500,14990,15185.77,3.06,0,23757,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1242,8.59,0.44,12,2.36,1778.00,34716.00,21350,20250225,-28.43,8110,20241209,88.41,21350,-28.43,20250225,8750,74.63,20250102,21350,-28.43,20250225,8110,88.41,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250512,130214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15290,300,2,2.00,2609307840,171951,130.80,15040,15350,14930,19480,10500,14990,15174.72,3.06,0,23382,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1243,8.60,0.44,12,2.12,1778.00,34716.00,21350,20250225,-28.38,8110,20241209,88.53,21350,-28.38,20250225,8750,74.74,20250102,21350,-28.38,20250225,8110,88.53,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250512,120214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15220,230,2,1.53,2339315030,154243,117.33,15040,15350,14930,19480,10500,14990,15166.43,3.06,0,16089,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1237,8.56,0.44,12,1.90,1778.00,34716.00,21350,20250225,-28.71,8110,20241209,87.67,21350,-28.71,20250225,8750,73.94,20250102,21350,-28.71,20250225,8110,87.67,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250512,110214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15260,270,2,1.80,1811913940,119753,91.09,15040,15290,14930,19480,10500,14990,15130.43,3.06,0,13832,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1240,8.58,0.44,12,1.47,1778.00,34716.00,21350,20250225,-28.52,8110,20241209,88.16,21350,-28.52,20250225,8750,74.40,20250102,21350,-28.52,20250225,8110,88.16,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250512,100214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15210,220,2,1.47,1174503400,77854,59.22,15040,15290,14930,19480,10500,14990,15085.97,3.06,0,1115,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1236,8.55,0.44,12,0.96,1778.00,34716.00,21350,20250225,-28.76,8110,20241209,87.55,21350,-28.76,20250225,8750,73.83,20250102,21350,-28.76,20250225,8110,87.55,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250512,090214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15150,160,2,1.07,131440940,8711,6.63,15040,15190,15000,19480,10500,14990,15089.08,3.06,0,1783,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1231,8.52,0.44,12,0.11,1778.00,34716.00,21350,20250225,-29.04,8110,20241209,86.81,21350,-29.04,20250225,8750,73.14,20250102,21350,-29.04,20250225,8110,86.81,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
20250509,160213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14990,70,2,0.47,1917013315,128508,73.74,14920,15110,14750,19390,10450,14920,14917.27,3.10,0,-3847,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1218,8.43,0.43,12,1.58,1778.00,34716.00,21350,20250225,-29.79,8110,20241209,84.83,21350,-29.79,20250225,8750,71.31,20250102,21350,-29.79,20250225,8110,84.83,20241209,8.06,Y,006660,500,40 억,,252322,N,N,1709,N,00,N
20250509,150213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14940,20,2,0.13,1338790575,89991,51.64,14920,15000,14750,19390,10450,14920,14876.94,3.10,0,-1035,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1214,8.40,0.43,12,1.11,1778.00,34716.00,21350,20250225,-30.02,8110,20241209,84.22,21350,-30.02,20250225,8750,70.74,20250102,21350,-30.02,20250225,8110,84.22,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N
20250509,140213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14860,-60,5,-0.40,1013370385,68195,39.13,14920,15000,14750,19390,10450,14920,14859.89,3.10,0,-465,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1208,8.36,0.43,12,0.84,1778.00,34716.00,21350,20250225,-30.40,8110,20241209,83.23,21350,-30.40,20250225,8750,69.83,20250102,21350,-30.40,20250225,8110,83.23,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,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 20250512 160213 57 100.00 KOSPI 운송장비·부품 N N N N N 15240 250 2 1.67 3466690495 228171 173.56 15040 15350 14930 19480 10500 14990 15193.04 3.06 0 25957 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1238 8.57 0.44 12 2.81 1778.00 34716.00 21350 20250225 -28.62 8110 20241209 87.92 21350 -28.62 20250225 8750 74.17 20250102 21350 -28.62 20250225 8110 87.92 20241209 7.93 Y 006660 500 40 억 248432 N N 1410 N 00 N
3 20250512 150214 57 100.00 KOSPI 운송장비·부품 N N N N N 15240 250 2 1.67 3270388455 215286 163.76 15040 15350 14930 19480 10500 14990 15190.90 3.06 0 24299 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1238 8.57 0.44 12 2.65 1778.00 34716.00 21350 20250225 -28.62 8110 20241209 87.92 21350 -28.62 20250225 8750 74.17 20250102 21350 -28.62 20250225 8110 87.92 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
4 20250512 140214 57 100.00 KOSPI 운송장비·부품 N N N N N 15280 290 2 1.93 2912752020 191808 145.90 15040 15350 14930 19480 10500 14990 15185.77 3.06 0 23757 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1242 8.59 0.44 12 2.36 1778.00 34716.00 21350 20250225 -28.43 8110 20241209 88.41 21350 -28.43 20250225 8750 74.63 20250102 21350 -28.43 20250225 8110 88.41 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
5 20250512 130214 57 100.00 KOSPI 운송장비·부품 N N N N N 15290 300 2 2.00 2609307840 171951 130.80 15040 15350 14930 19480 10500 14990 15174.72 3.06 0 23382 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1243 8.60 0.44 12 2.12 1778.00 34716.00 21350 20250225 -28.38 8110 20241209 88.53 21350 -28.38 20250225 8750 74.74 20250102 21350 -28.38 20250225 8110 88.53 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
6 20250512 120214 57 100.00 KOSPI 운송장비·부품 N N N N N 15220 230 2 1.53 2339315030 154243 117.33 15040 15350 14930 19480 10500 14990 15166.43 3.06 0 16089 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1237 8.56 0.44 12 1.90 1778.00 34716.00 21350 20250225 -28.71 8110 20241209 87.67 21350 -28.71 20250225 8750 73.94 20250102 21350 -28.71 20250225 8110 87.67 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
7 20250512 110214 57 100.00 KOSPI 운송장비·부품 N N N N N 15260 270 2 1.80 1811913940 119753 91.09 15040 15290 14930 19480 10500 14990 15130.43 3.06 0 13832 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1240 8.58 0.44 12 1.47 1778.00 34716.00 21350 20250225 -28.52 8110 20241209 88.16 21350 -28.52 20250225 8750 74.40 20250102 21350 -28.52 20250225 8110 88.16 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
8 20250512 100214 57 100.00 KOSPI 운송장비·부품 N N N N N 15210 220 2 1.47 1174503400 77854 59.22 15040 15290 14930 19480 10500 14990 15085.97 3.06 0 1115 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1236 8.55 0.44 12 0.96 1778.00 34716.00 21350 20250225 -28.76 8110 20241209 87.55 21350 -28.76 20250225 8750 73.83 20250102 21350 -28.76 20250225 8110 87.55 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
9 20250512 090214 57 100.00 KOSPI 운송장비·부품 N N N N N 15150 160 2 1.07 131440940 8711 6.63 15040 15190 15000 19480 10500 14990 15089.08 3.06 0 1783 15310 15150 14950 14790 14590 15230 14870 41 4490 500 9590 10 1 8126314 1231 8.52 0.44 12 0.11 1778.00 34716.00 21350 20250225 -29.04 8110 20241209 86.81 21350 -29.04 20250225 8750 73.14 20250102 21350 -29.04 20250225 8110 86.81 20241209 7.93 Y 006660 500 40 억 248432 N N 1709 N 00 N
10 20250509 160213 57 100.00 KOSPI 운송장비·부품 N N N N N 14990 70 2 0.47 1917013315 128508 73.74 14920 15110 14750 19390 10450 14920 14917.27 3.10 0 -3847 15380 15150 14930 14700 14480 15265 14815 41 4470 500 9540 10 1 8126314 1218 8.43 0.43 12 1.58 1778.00 34716.00 21350 20250225 -29.79 8110 20241209 84.83 21350 -29.79 20250225 8750 71.31 20250102 21350 -29.79 20250225 8110 84.83 20241209 8.06 Y 006660 500 40 억 252322 N N 1709 N 00 N
11 20250509 150213 57 100.00 KOSPI 운송장비·부품 N N N N N 14940 20 2 0.13 1338790575 89991 51.64 14920 15000 14750 19390 10450 14920 14876.94 3.10 0 -1035 15380 15150 14930 14700 14480 15265 14815 41 4470 500 9540 10 1 8126314 1214 8.40 0.43 12 1.11 1778.00 34716.00 21350 20250225 -30.02 8110 20241209 84.22 21350 -30.02 20250225 8750 70.74 20250102 21350 -30.02 20250225 8110 84.22 20241209 8.06 Y 006660 500 40 억 252322 N N 101 N 00 N
12 20250509 140213 57 100.00 KOSPI 운송장비·부품 N N N N N 14860 -60 5 -0.40 1013370385 68195 39.13 14920 15000 14750 19390 10450 14920 14859.89 3.10 0 -465 15380 15150 14930 14700 14480 15265 14815 41 4470 500 9540 10 1 8126314 1208 8.36 0.43 12 0.84 1778.00 34716.00 21350 20250225 -30.40 8110 20241209 83.23 21350 -30.40 20250225 8750 69.83 20250102 21350 -30.40 20250225 8110 83.23 20241209 8.06 Y 006660 500 40 억 252322 N N 101 N 00 N