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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13520,-230,5,-1.67,6831925930,512570,43.50,13270,13620,13050,17870,9630,13750,13325.89,1.07,0,-11227,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1099,7.96,0.41,12,6.31,1699.00,33381.00,20700,20240626,-34.69,8110,20241209,66.71,15000,-9.87,20250113,8750,54.51,20250102,20700,-34.69,20240626,8110,66.71,20241209,7.50,N,006660,500,40 억,,86712,N,N,4,N,00,N
20250221,150223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13400,-350,5,-2.55,5892046860,442869,37.58,13270,13620,13050,17870,9630,13750,13304.04,1.07,0,-10580,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1089,7.89,0.40,12,5.45,1699.00,33381.00,20700,20240626,-35.27,8110,20241209,65.23,15000,-10.67,20250113,8750,53.14,20250102,20700,-35.27,20240626,8110,65.23,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250221,140222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13090,-660,5,-4.80,4054100820,305400,25.92,13270,13530,13080,17870,9630,13750,13274.38,1.07,0,-19092,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1064,7.70,0.39,12,3.76,1699.00,33381.00,20700,20240626,-36.76,8110,20241209,61.41,15000,-12.73,20250113,8750,49.60,20250102,20700,-36.76,20240626,8110,61.41,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250221,130222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13250,-500,5,-3.64,3512681190,264189,22.42,13270,13530,13160,17870,9630,13750,13295.71,1.07,0,-11592,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1077,7.80,0.40,12,3.25,1699.00,33381.00,20700,20240626,-35.99,8110,20241209,63.38,15000,-11.67,20250113,8750,51.43,20250102,20700,-35.99,20240626,8110,63.38,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250221,120223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13270,-480,5,-3.49,3182349950,239271,20.30,13270,13530,13160,17870,9630,13750,13299.77,1.07,0,-6282,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1078,7.81,0.40,12,2.94,1699.00,33381.00,20700,20240626,-35.89,8110,20241209,63.63,15000,-11.53,20250113,8750,51.66,20250102,20700,-35.89,20240626,8110,63.63,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250221,110222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13300,-450,5,-3.27,2794650580,210146,17.83,13270,13530,13160,17870,9630,13750,13298.14,1.07,0,-5290,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1081,7.83,0.40,12,2.59,1699.00,33381.00,20700,20240626,-35.75,8110,20241209,64.00,15000,-11.33,20250113,8750,52.00,20250102,20700,-35.75,20240626,8110,64.00,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250221,100223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13270,-480,5,-3.49,2127255660,159702,13.55,13270,13530,13190,17870,9630,13750,13319.56,1.07,0,-7003,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1078,7.81,0.40,12,1.97,1699.00,33381.00,20700,20240626,-35.89,8110,20241209,63.63,15000,-11.53,20250113,8750,51.66,20250102,20700,-35.89,20240626,8110,63.63,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250221,090223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13340,-410,5,-2.98,515073940,38856,3.30,13270,13370,13190,17870,9630,13750,13253.13,1.07,0,626,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1084,7.85,0.40,12,0.48,1699.00,33381.00,20700,20240626,-35.56,8110,20241209,64.49,15000,-11.07,20250113,8750,52.46,20250102,20700,-35.56,20240626,8110,64.49,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N
20250220,160222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13750,470,2,3.54,14851201040,1112106,22.46,13130,13790,12830,17260,9300,13280,13352.74,1.57,0,-41614,15360,14320,13450,12410,11540,14840,12930,41,3980,500,8760,10,1,8126314,1117,8.09,0.41,12,13.69,1699.00,33381.00,20700,20240626,-33.57,8110,20241209,69.54,15000,-8.33,20250113,8750,57.14,20250102,20700,-33.57,20240626,8110,69.54,20241209,7.57,N,006660,500,40 억,,127383,N,N,1,N,00,N
20250220,150222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13490,210,2,1.58,9247686120,701687,14.17,13130,13620,12830,17260,9300,13280,13179.21,1.57,0,-27292,15360,14320,13450,12410,11540,14840,12930,41,3980,500,8760,10,1,8126314,1096,7.94,0.40,12,8.63,1699.00,33381.00,20700,20240626,-34.83,8110,20241209,66.34,15000,-10.07,20250113,8750,54.17,20250102,20700,-34.83,20240626,8110,66.34,20241209,7.57,N,006660,500,40 억,,127383,N,N,7,N,00,N
20250220,140223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12890,-390,5,-2.94,3664026530,281882,5.69,13130,13200,12830,17260,9300,13280,12998.36,1.57,0,-12806,15360,14320,13450,12410,11540,14840,12930,41,3980,500,8760,10,1,8126314,1047,7.59,0.39,12,3.47,1699.00,33381.00,20700,20240626,-37.73,8110,20241209,58.94,15000,-14.07,20250113,8750,47.31,20250102,20700,-37.73,20240626,8110,58.94,20241209,7.57,N,006660,500,40 억,,127383,N,N,7,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 20250221 160223 57 100.00 KOSPI 운송장비·부품 N N N N N 13520 -230 5 -1.67 6831925930 512570 43.50 13270 13620 13050 17870 9630 13750 13325.89 1.07 0 -11227 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1099 7.96 0.41 12 6.31 1699.00 33381.00 20700 20240626 -34.69 8110 20241209 66.71 15000 -9.87 20250113 8750 54.51 20250102 20700 -34.69 20240626 8110 66.71 20241209 7.50 N 006660 500 40 억 86712 N N 4 N 00 N
3 20250221 150223 57 100.00 KOSPI 운송장비·부품 N N N N N 13400 -350 5 -2.55 5892046860 442869 37.58 13270 13620 13050 17870 9630 13750 13304.04 1.07 0 -10580 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1089 7.89 0.40 12 5.45 1699.00 33381.00 20700 20240626 -35.27 8110 20241209 65.23 15000 -10.67 20250113 8750 53.14 20250102 20700 -35.27 20240626 8110 65.23 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
4 20250221 140222 57 100.00 KOSPI 운송장비·부품 N N N N N 13090 -660 5 -4.80 4054100820 305400 25.92 13270 13530 13080 17870 9630 13750 13274.38 1.07 0 -19092 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1064 7.70 0.39 12 3.76 1699.00 33381.00 20700 20240626 -36.76 8110 20241209 61.41 15000 -12.73 20250113 8750 49.60 20250102 20700 -36.76 20240626 8110 61.41 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
5 20250221 130222 57 100.00 KOSPI 운송장비·부품 N N N N N 13250 -500 5 -3.64 3512681190 264189 22.42 13270 13530 13160 17870 9630 13750 13295.71 1.07 0 -11592 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1077 7.80 0.40 12 3.25 1699.00 33381.00 20700 20240626 -35.99 8110 20241209 63.38 15000 -11.67 20250113 8750 51.43 20250102 20700 -35.99 20240626 8110 63.38 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
6 20250221 120223 57 100.00 KOSPI 운송장비·부품 N N N N N 13270 -480 5 -3.49 3182349950 239271 20.30 13270 13530 13160 17870 9630 13750 13299.77 1.07 0 -6282 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1078 7.81 0.40 12 2.94 1699.00 33381.00 20700 20240626 -35.89 8110 20241209 63.63 15000 -11.53 20250113 8750 51.66 20250102 20700 -35.89 20240626 8110 63.63 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
7 20250221 110222 57 100.00 KOSPI 운송장비·부품 N N N N N 13300 -450 5 -3.27 2794650580 210146 17.83 13270 13530 13160 17870 9630 13750 13298.14 1.07 0 -5290 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1081 7.83 0.40 12 2.59 1699.00 33381.00 20700 20240626 -35.75 8110 20241209 64.00 15000 -11.33 20250113 8750 52.00 20250102 20700 -35.75 20240626 8110 64.00 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
8 20250221 100223 57 100.00 KOSPI 운송장비·부품 N N N N N 13270 -480 5 -3.49 2127255660 159702 13.55 13270 13530 13190 17870 9630 13750 13319.56 1.07 0 -7003 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1078 7.81 0.40 12 1.97 1699.00 33381.00 20700 20240626 -35.89 8110 20241209 63.63 15000 -11.53 20250113 8750 51.66 20250102 20700 -35.89 20240626 8110 63.63 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
9 20250221 090223 57 100.00 KOSPI 운송장비·부품 N N N N N 13340 -410 5 -2.98 515073940 38856 3.30 13270 13370 13190 17870 9630 13750 13253.13 1.07 0 626 14416 14082 13456 13122 12496 14250 13290 41 4120 500 9070 10 1 8126314 1084 7.85 0.40 12 0.48 1699.00 33381.00 20700 20240626 -35.56 8110 20241209 64.49 15000 -11.07 20250113 8750 52.46 20250102 20700 -35.56 20240626 8110 64.49 20241209 7.50 N 006660 500 40 억 86712 N N 1 N 00 N
10 20250220 160222 57 100.00 KOSPI 운송장비·부품 N N N N N 13750 470 2 3.54 14851201040 1112106 22.46 13130 13790 12830 17260 9300 13280 13352.74 1.57 0 -41614 15360 14320 13450 12410 11540 14840 12930 41 3980 500 8760 10 1 8126314 1117 8.09 0.41 12 13.69 1699.00 33381.00 20700 20240626 -33.57 8110 20241209 69.54 15000 -8.33 20250113 8750 57.14 20250102 20700 -33.57 20240626 8110 69.54 20241209 7.57 N 006660 500 40 억 127383 N N 1 N 00 N
11 20250220 150222 57 100.00 KOSPI 운송장비·부품 N N N N N 13490 210 2 1.58 9247686120 701687 14.17 13130 13620 12830 17260 9300 13280 13179.21 1.57 0 -27292 15360 14320 13450 12410 11540 14840 12930 41 3980 500 8760 10 1 8126314 1096 7.94 0.40 12 8.63 1699.00 33381.00 20700 20240626 -34.83 8110 20241209 66.34 15000 -10.07 20250113 8750 54.17 20250102 20700 -34.83 20240626 8110 66.34 20241209 7.57 N 006660 500 40 억 127383 N N 7 N 00 N
12 20250220 140223 57 100.00 KOSPI 운송장비·부품 N N N N N 12890 -390 5 -2.94 3664026530 281882 5.69 13130 13200 12830 17260 9300 13280 12998.36 1.57 0 -12806 15360 14320 13450 12410 11540 14840 12930 41 3980 500 8760 10 1 8126314 1047 7.59 0.39 12 3.47 1699.00 33381.00 20700 20240626 -37.73 8110 20241209 58.94 15000 -14.07 20250113 8750 47.31 20250102 20700 -37.73 20240626 8110 58.94 20241209 7.57 N 006660 500 40 억 127383 N N 7 N 00 N