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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13280,830,2,6.67,67615173180,4909456,2959.66,12670,14490,12580,16180,8720,12450,13772.91,0.67,0,74569,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1079,7.82,0.40,12,60.41,1699.00,33381.00,20700,20240626,-35.85,8110,20241209,63.75,15000,-11.47,20250113,8750,51.77,20250102,20700,-35.85,20240626,8110,63.75,20241209,7.56,N,006660,500,40 억,,54115,N,N,7,N,00,N
20250219,150222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13270,820,2,6.59,66366428000,4815318,2902.91,12670,14490,12580,16180,8720,12450,13782.36,0.67,0,63369,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1078,7.81,0.40,12,59.26,1699.00,33381.00,20700,20240626,-35.89,8110,20241209,63.63,15000,-11.53,20250113,8750,51.66,20250102,20700,-35.89,20240626,8110,63.63,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250219,140221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13520,1070,2,8.59,63452830570,4598085,2771.95,12670,14490,12580,16180,8720,12450,13799.84,0.67,0,46242,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1099,7.96,0.41,12,56.58,1699.00,33381.00,20700,20240626,-34.69,8110,20241209,66.71,15000,-9.87,20250113,8750,54.51,20250102,20700,-34.69,20240626,8110,66.71,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250219,130221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13940,1490,2,11.97,57375926680,4155701,2505.26,12670,14490,12580,16180,8720,12450,13806.56,0.67,0,3667,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1133,8.20,0.42,12,51.14,1699.00,33381.00,20700,20240626,-32.66,8110,20241209,71.89,15000,-7.07,20250113,8750,59.31,20250102,20700,-32.66,20240626,8110,71.89,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250219,120221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13550,1100,2,8.84,21971136110,1640419,988.93,12670,13930,12580,16180,8720,12450,13393.61,0.67,0,-11423,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1101,7.98,0.41,12,20.19,1699.00,33381.00,20700,20240626,-34.54,8110,20241209,67.08,15000,-9.67,20250113,8750,54.86,20250102,20700,-34.54,20240626,8110,67.08,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250219,110221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12890,440,2,3.53,8682096160,665161,400.99,12670,13400,12580,16180,8720,12450,13052.62,0.67,0,-16210,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1047,7.59,0.39,12,8.19,1699.00,33381.00,20700,20240626,-37.73,8110,20241209,58.94,15000,-14.07,20250113,8750,47.31,20250102,20700,-37.73,20240626,8110,58.94,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250219,100221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12960,510,2,4.10,7840218560,599661,361.51,12670,13400,12580,16180,8720,12450,13074.42,0.67,0,-8581,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1053,7.63,0.39,12,7.38,1699.00,33381.00,20700,20240626,-37.39,8110,20241209,59.80,15000,-13.60,20250113,8750,48.11,20250102,20700,-37.39,20240626,8110,59.80,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250219,090222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12700,250,2,2.01,359381510,28348,17.09,12670,12800,12580,16180,8720,12450,12677.49,0.67,0,-3818,12683,12566,12413,12296,12143,12490,12220,41,3730,500,8210,10,1,8126314,1032,7.47,0.38,12,0.35,1699.00,33381.00,20700,20240626,-38.65,8110,20241209,56.60,15000,-15.33,20250113,8750,45.14,20250102,20700,-38.65,20240626,8110,56.60,20241209,7.56,N,006660,500,40 억,,54115,N,N,0,N,00,N
20250218,160221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12450,-20,5,-0.16,1993343270,161286,132.21,12470,12530,12260,16210,8730,12470,12358.52,0.59,0,3680,12803,12636,12423,12256,12043,12530,12150,41,3740,500,8230,10,1,8126314,1012,7.33,0.37,12,1.98,1699.00,33381.00,20700,20240626,-39.86,8110,20241209,53.51,15000,-17.00,20250113,8750,42.29,20250102,20700,-39.86,20240626,8110,53.51,20241209,7.45,N,006660,500,40 억,,47762,N,N,4,N,00,N
20250218,150221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12460,-10,5,-0.08,1757107740,142335,116.68,12470,12530,12260,16210,8730,12470,12344.67,0.59,0,6085,12803,12636,12423,12256,12043,12530,12150,41,3740,500,8230,10,1,8126314,1013,7.33,0.37,12,1.75,1699.00,33381.00,20700,20240626,-39.81,8110,20241209,53.64,15000,-16.93,20250113,8750,42.40,20250102,20700,-39.81,20240626,8110,53.64,20241209,7.45,N,006660,500,40 억,,47762,N,N,4,N,00,N
20250218,140222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12400,-70,5,-0.56,1309270310,106135,87.00,12470,12530,12260,16210,8730,12470,12335.60,0.59,0,4831,12803,12636,12423,12256,12043,12530,12150,41,3740,500,8230,10,1,8126314,1008,7.30,0.37,12,1.31,1699.00,33381.00,20700,20240626,-40.10,8110,20241209,52.90,15000,-17.33,20250113,8750,41.71,20250102,20700,-40.10,20240626,8110,52.90,20241209,7.45,N,006660,500,40 억,,47762,N,N,4,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 20250219 160220 57 100.00 KOSPI 운송장비·부품 N N N N N 13280 830 2 6.67 67615173180 4909456 2959.66 12670 14490 12580 16180 8720 12450 13772.91 0.67 0 74569 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1079 7.82 0.40 12 60.41 1699.00 33381.00 20700 20240626 -35.85 8110 20241209 63.75 15000 -11.47 20250113 8750 51.77 20250102 20700 -35.85 20240626 8110 63.75 20241209 7.56 N 006660 500 40 억 54115 N N 7 N 00 N
3 20250219 150222 57 100.00 KOSPI 운송장비·부품 N N N N N 13270 820 2 6.59 66366428000 4815318 2902.91 12670 14490 12580 16180 8720 12450 13782.36 0.67 0 63369 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1078 7.81 0.40 12 59.26 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 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
4 20250219 140221 57 100.00 KOSPI 운송장비·부품 N N N N N 13520 1070 2 8.59 63452830570 4598085 2771.95 12670 14490 12580 16180 8720 12450 13799.84 0.67 0 46242 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1099 7.96 0.41 12 56.58 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 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
5 20250219 130221 57 100.00 KOSPI 운송장비·부품 N N N N N 13940 1490 2 11.97 57375926680 4155701 2505.26 12670 14490 12580 16180 8720 12450 13806.56 0.67 0 3667 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1133 8.20 0.42 12 51.14 1699.00 33381.00 20700 20240626 -32.66 8110 20241209 71.89 15000 -7.07 20250113 8750 59.31 20250102 20700 -32.66 20240626 8110 71.89 20241209 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
6 20250219 120221 57 100.00 KOSPI 운송장비·부품 N N N N N 13550 1100 2 8.84 21971136110 1640419 988.93 12670 13930 12580 16180 8720 12450 13393.61 0.67 0 -11423 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1101 7.98 0.41 12 20.19 1699.00 33381.00 20700 20240626 -34.54 8110 20241209 67.08 15000 -9.67 20250113 8750 54.86 20250102 20700 -34.54 20240626 8110 67.08 20241209 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
7 20250219 110221 57 100.00 KOSPI 운송장비·부품 N N N N N 12890 440 2 3.53 8682096160 665161 400.99 12670 13400 12580 16180 8720 12450 13052.62 0.67 0 -16210 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1047 7.59 0.39 12 8.19 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 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
8 20250219 100221 57 100.00 KOSPI 운송장비·부품 N N N N N 12960 510 2 4.10 7840218560 599661 361.51 12670 13400 12580 16180 8720 12450 13074.42 0.67 0 -8581 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1053 7.63 0.39 12 7.38 1699.00 33381.00 20700 20240626 -37.39 8110 20241209 59.80 15000 -13.60 20250113 8750 48.11 20250102 20700 -37.39 20240626 8110 59.80 20241209 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
9 20250219 090222 57 100.00 KOSPI 운송장비·부품 N N N N N 12700 250 2 2.01 359381510 28348 17.09 12670 12800 12580 16180 8720 12450 12677.49 0.67 0 -3818 12683 12566 12413 12296 12143 12490 12220 41 3730 500 8210 10 1 8126314 1032 7.47 0.38 12 0.35 1699.00 33381.00 20700 20240626 -38.65 8110 20241209 56.60 15000 -15.33 20250113 8750 45.14 20250102 20700 -38.65 20240626 8110 56.60 20241209 7.56 N 006660 500 40 억 54115 N N 0 N 00 N
10 20250218 160221 57 100.00 KOSPI 운송장비·부품 N N N N N 12450 -20 5 -0.16 1993343270 161286 132.21 12470 12530 12260 16210 8730 12470 12358.52 0.59 0 3680 12803 12636 12423 12256 12043 12530 12150 41 3740 500 8230 10 1 8126314 1012 7.33 0.37 12 1.98 1699.00 33381.00 20700 20240626 -39.86 8110 20241209 53.51 15000 -17.00 20250113 8750 42.29 20250102 20700 -39.86 20240626 8110 53.51 20241209 7.45 N 006660 500 40 억 47762 N N 4 N 00 N
11 20250218 150221 57 100.00 KOSPI 운송장비·부품 N N N N N 12460 -10 5 -0.08 1757107740 142335 116.68 12470 12530 12260 16210 8730 12470 12344.67 0.59 0 6085 12803 12636 12423 12256 12043 12530 12150 41 3740 500 8230 10 1 8126314 1013 7.33 0.37 12 1.75 1699.00 33381.00 20700 20240626 -39.81 8110 20241209 53.64 15000 -16.93 20250113 8750 42.40 20250102 20700 -39.81 20240626 8110 53.64 20241209 7.45 N 006660 500 40 억 47762 N N 4 N 00 N
12 20250218 140222 57 100.00 KOSPI 운송장비·부품 N N N N N 12400 -70 5 -0.56 1309270310 106135 87.00 12470 12530 12260 16210 8730 12470 12335.60 0.59 0 4831 12803 12636 12423 12256 12043 12530 12150 41 3740 500 8230 10 1 8126314 1008 7.30 0.37 12 1.31 1699.00 33381.00 20700 20240626 -40.10 8110 20241209 52.90 15000 -17.33 20250113 8750 41.71 20250102 20700 -40.10 20240626 8110 52.90 20241209 7.45 N 006660 500 40 억 47762 N N 4 N 00 N