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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14970,70,2,0.47,4225326535,281853,24.11,14940,15200,14830,19370,10430,14900,14991.96,1.80,0,27198,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1217,8.42,0.43,12,3.47,1778.00,34716.00,21350,20250225,-29.88,8110,20241209,84.59,21350,-29.88,20250225,8750,71.09,20250102,21350,-29.88,20250225,8110,84.59,20241209,7.31,Y,006660,500,40 억,,146420,N,N,15798,N,00,N
20250414,150217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14920,20,2,0.13,4031642095,268885,23.00,14940,15200,14830,19370,10430,14900,14994.68,1.80,0,22833,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1212,8.39,0.43,12,3.31,1778.00,34716.00,21350,20250225,-30.12,8110,20241209,83.97,21350,-30.12,20250225,8750,70.51,20250102,21350,-30.12,20250225,8110,83.97,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250414,140216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14910,10,2,0.07,3793169085,252909,21.64,14940,15200,14830,19370,10430,14900,14998.99,1.80,0,21205,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1212,8.39,0.43,12,3.11,1778.00,34716.00,21350,20250225,-30.16,8110,20241209,83.85,21350,-30.16,20250225,8750,70.40,20250102,21350,-30.16,20250225,8110,83.85,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250414,130216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15010,110,2,0.74,3535969695,235698,20.16,14940,15200,14830,19370,10430,14900,15003.05,1.80,0,23387,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1220,8.44,0.43,12,2.90,1778.00,34716.00,21350,20250225,-29.70,8110,20241209,85.08,21350,-29.70,20250225,8750,71.54,20250102,21350,-29.70,20250225,8110,85.08,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250414,120217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14980,80,2,0.54,3191678970,212745,18.20,14940,15200,14830,19370,10430,14900,15003.40,1.80,0,24904,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1217,8.43,0.43,12,2.62,1778.00,34716.00,21350,20250225,-29.84,8110,20241209,84.71,21350,-29.84,20250225,8750,71.20,20250102,21350,-29.84,20250225,8110,84.71,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250414,110216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14900,0,3,0.00,2893510770,192770,16.49,14940,15200,14830,19370,10430,14900,15011.40,1.80,0,24385,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1211,8.38,0.43,12,2.37,1778.00,34716.00,21350,20250225,-30.21,8110,20241209,83.72,21350,-30.21,20250225,8750,70.29,20250102,21350,-30.21,20250225,8110,83.72,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250414,100216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14900,0,3,0.00,2348511840,156397,13.38,14940,15200,14830,19370,10430,14900,15017.95,1.80,0,23934,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1211,8.38,0.43,12,1.92,1778.00,34716.00,21350,20250225,-30.21,8110,20241209,83.72,21350,-30.21,20250225,8750,70.29,20250102,21350,-30.21,20250225,8110,83.72,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250414,090217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14950,50,2,0.34,326719440,21863,1.87,14940,15020,14920,19370,10430,14900,14948.68,1.80,0,1867,16433,15666,14793,14026,13153,16050,14410,41,4470,500,9530,10,1,8126314,1215,8.41,0.43,12,0.27,1778.00,34716.00,21350,20250225,-29.98,8110,20241209,84.34,21350,-29.98,20250225,8750,70.86,20250102,21350,-29.98,20250225,8110,84.34,20241209,7.31,Y,006660,500,40 억,,146420,N,N,19595,N,00,N
20250411,160215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14900,630,2,4.41,17116276380,1146591,336.27,14150,15560,13920,18550,9990,14270,14928.18,2.30,0,-35678,14750,14510,14260,14020,13770,14385,13895,41,4280,500,9130,10,1,8126314,1211,8.38,0.43,12,14.11,1778.00,34716.00,21350,20250225,-30.21,8110,20241209,83.72,21350,-30.21,20250225,8750,70.29,20250102,21350,-30.21,20250225,8110,83.72,20241209,7.47,Y,006660,500,40 억,,187028,N,N,19595,N,00,N
20250411,150216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14760,490,2,3.43,15993152800,1070980,314.09,14150,15560,13920,18550,9990,14270,14933.38,2.30,0,-48886,14750,14510,14260,14020,13770,14385,13895,41,4280,500,9130,10,1,8126314,1199,8.30,0.43,12,13.18,1778.00,34716.00,21350,20250225,-30.87,8110,20241209,82.00,21350,-30.87,20250225,8750,68.69,20250102,21350,-30.87,20250225,8110,82.00,20241209,7.47,Y,006660,500,40 억,,187028,N,N,6450,N,00,N
20250411,140216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14450,180,2,1.26,2461539730,172713,50.65,14150,14510,13920,18550,9990,14270,14252.17,2.30,0,20730,14750,14510,14260,14020,13770,14385,13895,41,4280,500,9130,10,1,8126314,1174,8.13,0.42,12,2.13,1778.00,34716.00,21350,20250225,-32.32,8110,20241209,78.18,21350,-32.32,20250225,8750,65.14,20250102,21350,-32.32,20250225,8110,78.18,20241209,7.47,Y,006660,500,40 억,,187028,N,N,6450,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 20250414 160216 57 100.00 KOSPI 운송장비·부품 N N N N N 14970 70 2 0.47 4225326535 281853 24.11 14940 15200 14830 19370 10430 14900 14991.96 1.80 0 27198 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1217 8.42 0.43 12 3.47 1778.00 34716.00 21350 20250225 -29.88 8110 20241209 84.59 21350 -29.88 20250225 8750 71.09 20250102 21350 -29.88 20250225 8110 84.59 20241209 7.31 Y 006660 500 40 억 146420 N N 15798 N 00 N
3 20250414 150217 57 100.00 KOSPI 운송장비·부품 N N N N N 14920 20 2 0.13 4031642095 268885 23.00 14940 15200 14830 19370 10430 14900 14994.68 1.80 0 22833 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1212 8.39 0.43 12 3.31 1778.00 34716.00 21350 20250225 -30.12 8110 20241209 83.97 21350 -30.12 20250225 8750 70.51 20250102 21350 -30.12 20250225 8110 83.97 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
4 20250414 140216 57 100.00 KOSPI 운송장비·부품 N N N N N 14910 10 2 0.07 3793169085 252909 21.64 14940 15200 14830 19370 10430 14900 14998.99 1.80 0 21205 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1212 8.39 0.43 12 3.11 1778.00 34716.00 21350 20250225 -30.16 8110 20241209 83.85 21350 -30.16 20250225 8750 70.40 20250102 21350 -30.16 20250225 8110 83.85 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
5 20250414 130216 57 100.00 KOSPI 운송장비·부품 N N N N N 15010 110 2 0.74 3535969695 235698 20.16 14940 15200 14830 19370 10430 14900 15003.05 1.80 0 23387 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1220 8.44 0.43 12 2.90 1778.00 34716.00 21350 20250225 -29.70 8110 20241209 85.08 21350 -29.70 20250225 8750 71.54 20250102 21350 -29.70 20250225 8110 85.08 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
6 20250414 120217 57 100.00 KOSPI 운송장비·부품 N N N N N 14980 80 2 0.54 3191678970 212745 18.20 14940 15200 14830 19370 10430 14900 15003.40 1.80 0 24904 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1217 8.43 0.43 12 2.62 1778.00 34716.00 21350 20250225 -29.84 8110 20241209 84.71 21350 -29.84 20250225 8750 71.20 20250102 21350 -29.84 20250225 8110 84.71 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
7 20250414 110216 57 100.00 KOSPI 운송장비·부품 N N N N N 14900 0 3 0.00 2893510770 192770 16.49 14940 15200 14830 19370 10430 14900 15011.40 1.80 0 24385 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1211 8.38 0.43 12 2.37 1778.00 34716.00 21350 20250225 -30.21 8110 20241209 83.72 21350 -30.21 20250225 8750 70.29 20250102 21350 -30.21 20250225 8110 83.72 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
8 20250414 100216 57 100.00 KOSPI 운송장비·부품 N N N N N 14900 0 3 0.00 2348511840 156397 13.38 14940 15200 14830 19370 10430 14900 15017.95 1.80 0 23934 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1211 8.38 0.43 12 1.92 1778.00 34716.00 21350 20250225 -30.21 8110 20241209 83.72 21350 -30.21 20250225 8750 70.29 20250102 21350 -30.21 20250225 8110 83.72 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
9 20250414 090217 57 100.00 KOSPI 운송장비·부품 N N N N N 14950 50 2 0.34 326719440 21863 1.87 14940 15020 14920 19370 10430 14900 14948.68 1.80 0 1867 16433 15666 14793 14026 13153 16050 14410 41 4470 500 9530 10 1 8126314 1215 8.41 0.43 12 0.27 1778.00 34716.00 21350 20250225 -29.98 8110 20241209 84.34 21350 -29.98 20250225 8750 70.86 20250102 21350 -29.98 20250225 8110 84.34 20241209 7.31 Y 006660 500 40 억 146420 N N 19595 N 00 N
10 20250411 160215 57 100.00 KOSPI 운송장비·부품 N N N N N 14900 630 2 4.41 17116276380 1146591 336.27 14150 15560 13920 18550 9990 14270 14928.18 2.30 0 -35678 14750 14510 14260 14020 13770 14385 13895 41 4280 500 9130 10 1 8126314 1211 8.38 0.43 12 14.11 1778.00 34716.00 21350 20250225 -30.21 8110 20241209 83.72 21350 -30.21 20250225 8750 70.29 20250102 21350 -30.21 20250225 8110 83.72 20241209 7.47 Y 006660 500 40 억 187028 N N 19595 N 00 N
11 20250411 150216 57 100.00 KOSPI 운송장비·부품 N N N N N 14760 490 2 3.43 15993152800 1070980 314.09 14150 15560 13920 18550 9990 14270 14933.38 2.30 0 -48886 14750 14510 14260 14020 13770 14385 13895 41 4280 500 9130 10 1 8126314 1199 8.30 0.43 12 13.18 1778.00 34716.00 21350 20250225 -30.87 8110 20241209 82.00 21350 -30.87 20250225 8750 68.69 20250102 21350 -30.87 20250225 8110 82.00 20241209 7.47 Y 006660 500 40 억 187028 N N 6450 N 00 N
12 20250411 140216 57 100.00 KOSPI 운송장비·부품 N N N N N 14450 180 2 1.26 2461539730 172713 50.65 14150 14510 13920 18550 9990 14270 14252.17 2.30 0 20730 14750 14510 14260 14020 13770 14385 13895 41 4280 500 9130 10 1 8126314 1174 8.13 0.42 12 2.13 1778.00 34716.00 21350 20250225 -32.32 8110 20241209 78.18 21350 -32.32 20250225 8750 65.14 20250102 21350 -32.32 20250225 8110 78.18 20241209 7.47 Y 006660 500 40 억 187028 N N 6450 N 00 N