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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15730,-1000,5,-5.98,8703735950,539534,33.81,16500,16610,15710,21700,11720,16730,16132.19,1.16,0,-17612,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1278,9.26,0.47,12,6.64,1699.00,33381.00,21350,20250225,-26.32,8110,20241209,93.96,21350,-26.32,20250225,8750,79.77,20250102,21350,-26.32,20250225,8110,93.96,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,150216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15750,-980,5,-5.86,7907119415,488944,30.64,16500,16610,15710,21700,11720,16730,16170.32,1.16,0,-27265,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1280,9.27,0.47,12,6.02,1699.00,33381.00,21350,20250225,-26.23,8110,20241209,94.20,21350,-26.23,20250225,8750,80.00,20250102,21350,-26.23,20250225,8110,94.20,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,140216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15970,-760,5,-4.54,6707193880,413410,25.90,16500,16610,15940,21700,11720,16730,16222.45,1.16,0,-25753,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1298,9.40,0.48,12,5.09,1699.00,33381.00,21350,20250225,-25.20,8110,20241209,96.92,21350,-25.20,20250225,8750,82.51,20250102,21350,-25.20,20250225,8110,96.92,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,130215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16090,-640,5,-3.83,5834419460,358909,22.49,16500,16610,16030,21700,11720,16730,16254.24,1.16,0,-18487,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1308,9.47,0.48,12,4.42,1699.00,33381.00,21350,20250225,-24.64,8110,20241209,98.40,21350,-24.64,20250225,8750,83.89,20250102,21350,-24.64,20250225,8110,98.40,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,120216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16110,-620,5,-3.71,5291854945,325169,20.37,16500,16610,16030,21700,11720,16730,16272.31,1.16,0,-18233,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1309,9.48,0.48,12,4.00,1699.00,33381.00,21350,20250225,-24.54,8110,20241209,98.64,21350,-24.54,20250225,8750,84.11,20250102,21350,-24.54,20250225,8110,98.64,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,110215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16140,-590,5,-3.53,4795332960,294437,18.45,16500,16610,16030,21700,11720,16730,16284.45,1.16,0,-15599,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1312,9.50,0.48,12,3.62,1699.00,33381.00,21350,20250225,-24.40,8110,20241209,99.01,21350,-24.40,20250225,8750,84.46,20250102,21350,-24.40,20250225,8110,99.01,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,100216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16140,-590,5,-3.53,3921285705,240190,15.05,16500,16610,16090,21700,11720,16730,16323.54,1.16,0,-14308,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1312,9.50,0.48,12,2.96,1699.00,33381.00,21350,20250225,-24.40,8110,20241209,99.01,21350,-24.40,20250225,8750,84.46,20250102,21350,-24.40,20250225,8110,99.01,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250306,090216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16470,-260,5,-1.55,722170720,43725,2.74,16500,16610,16460,21700,11720,16730,16509.55,1.16,0,535,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1338,9.69,0.49,12,0.54,1699.00,33381.00,21350,20250225,-22.86,8110,20241209,103.08,21350,-22.86,20250225,8750,88.23,20250102,21350,-22.86,20250225,8110,103.08,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N
20250305,160214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16730,-90,5,-0.54,25449061185,1549412,75.33,16520,16970,15880,21850,11780,16820,16421.68,0.39,0,59075,20240,18530,17570,15860,14900,18050,15380,41,5030,500,11100,10,1,8126314,1360,9.85,0.50,12,19.07,1699.00,33381.00,21350,20250225,-21.64,8110,20241209,106.29,21350,-21.64,20250225,8750,91.20,20250102,21350,-21.64,20250225,8110,106.29,20241209,6.63,N,006660,500,40 억,,31460,N,N,2,N,00,N
20250305,150215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16660,-160,5,-0.95,23285584455,1419541,69.01,16520,16970,15880,21850,11780,16820,16403.60,0.39,0,75667,20240,18530,17570,15860,14900,18050,15380,41,5030,500,11100,10,1,8126314,1354,9.81,0.50,12,17.47,1699.00,33381.00,21350,20250225,-21.97,8110,20241209,105.43,21350,-21.97,20250225,8750,90.40,20250102,21350,-21.97,20250225,8110,105.43,20241209,6.63,N,006660,500,40 억,,31460,N,N,1,N,00,N
20250305,140214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16430,-390,5,-2.32,14227175855,868914,42.24,16520,16970,15880,21850,11780,16820,16373.51,0.39,0,64027,20240,18530,17570,15860,14900,18050,15380,41,5030,500,11100,10,1,8126314,1335,9.67,0.49,12,10.69,1699.00,33381.00,21350,20250225,-23.04,8110,20241209,102.59,21350,-23.04,20250225,8750,87.77,20250102,21350,-23.04,20250225,8110,102.59,20241209,6.63,N,006660,500,40 억,,31460,N,N,1,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 20250306 160216 57 100.00 KOSPI 운송장비·부품 N N N N N 15730 -1000 5 -5.98 8703735950 539534 33.81 16500 16610 15710 21700 11720 16730 16132.19 1.16 0 -17612 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1278 9.26 0.47 12 6.64 1699.00 33381.00 21350 20250225 -26.32 8110 20241209 93.96 21350 -26.32 20250225 8750 79.77 20250102 21350 -26.32 20250225 8110 93.96 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
3 20250306 150216 57 100.00 KOSPI 운송장비·부품 N N N N N 15750 -980 5 -5.86 7907119415 488944 30.64 16500 16610 15710 21700 11720 16730 16170.32 1.16 0 -27265 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1280 9.27 0.47 12 6.02 1699.00 33381.00 21350 20250225 -26.23 8110 20241209 94.20 21350 -26.23 20250225 8750 80.00 20250102 21350 -26.23 20250225 8110 94.20 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
4 20250306 140216 57 100.00 KOSPI 운송장비·부품 N N N N N 15970 -760 5 -4.54 6707193880 413410 25.90 16500 16610 15940 21700 11720 16730 16222.45 1.16 0 -25753 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1298 9.40 0.48 12 5.09 1699.00 33381.00 21350 20250225 -25.20 8110 20241209 96.92 21350 -25.20 20250225 8750 82.51 20250102 21350 -25.20 20250225 8110 96.92 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
5 20250306 130215 57 100.00 KOSPI 운송장비·부품 N N N N N 16090 -640 5 -3.83 5834419460 358909 22.49 16500 16610 16030 21700 11720 16730 16254.24 1.16 0 -18487 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1308 9.47 0.48 12 4.42 1699.00 33381.00 21350 20250225 -24.64 8110 20241209 98.40 21350 -24.64 20250225 8750 83.89 20250102 21350 -24.64 20250225 8110 98.40 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
6 20250306 120216 57 100.00 KOSPI 운송장비·부품 N N N N N 16110 -620 5 -3.71 5291854945 325169 20.37 16500 16610 16030 21700 11720 16730 16272.31 1.16 0 -18233 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1309 9.48 0.48 12 4.00 1699.00 33381.00 21350 20250225 -24.54 8110 20241209 98.64 21350 -24.54 20250225 8750 84.11 20250102 21350 -24.54 20250225 8110 98.64 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
7 20250306 110215 57 100.00 KOSPI 운송장비·부품 N N N N N 16140 -590 5 -3.53 4795332960 294437 18.45 16500 16610 16030 21700 11720 16730 16284.45 1.16 0 -15599 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1312 9.50 0.48 12 3.62 1699.00 33381.00 21350 20250225 -24.40 8110 20241209 99.01 21350 -24.40 20250225 8750 84.46 20250102 21350 -24.40 20250225 8110 99.01 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
8 20250306 100216 57 100.00 KOSPI 운송장비·부품 N N N N N 16140 -590 5 -3.53 3921285705 240190 15.05 16500 16610 16090 21700 11720 16730 16323.54 1.16 0 -14308 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1312 9.50 0.48 12 2.96 1699.00 33381.00 21350 20250225 -24.40 8110 20241209 99.01 21350 -24.40 20250225 8750 84.46 20250102 21350 -24.40 20250225 8110 99.01 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
9 20250306 090216 57 100.00 KOSPI 운송장비·부품 N N N N N 16470 -260 5 -1.55 722170720 43725 2.74 16500 16610 16460 21700 11720 16730 16509.55 1.16 0 535 17616 17172 16526 16082 15436 17395 16305 41 4970 500 11040 10 1 8126314 1338 9.69 0.49 12 0.54 1699.00 33381.00 21350 20250225 -22.86 8110 20241209 103.08 21350 -22.86 20250225 8750 88.23 20250102 21350 -22.86 20250225 8110 103.08 20241209 6.83 N 006660 500 40 억 94306 N N 2 N 00 N
10 20250305 160214 57 100.00 KOSPI 운송장비·부품 N N N N N 16730 -90 5 -0.54 25449061185 1549412 75.33 16520 16970 15880 21850 11780 16820 16421.68 0.39 0 59075 20240 18530 17570 15860 14900 18050 15380 41 5030 500 11100 10 1 8126314 1360 9.85 0.50 12 19.07 1699.00 33381.00 21350 20250225 -21.64 8110 20241209 106.29 21350 -21.64 20250225 8750 91.20 20250102 21350 -21.64 20250225 8110 106.29 20241209 6.63 N 006660 500 40 억 31460 N N 2 N 00 N
11 20250305 150215 57 100.00 KOSPI 운송장비·부품 N N N N N 16660 -160 5 -0.95 23285584455 1419541 69.01 16520 16970 15880 21850 11780 16820 16403.60 0.39 0 75667 20240 18530 17570 15860 14900 18050 15380 41 5030 500 11100 10 1 8126314 1354 9.81 0.50 12 17.47 1699.00 33381.00 21350 20250225 -21.97 8110 20241209 105.43 21350 -21.97 20250225 8750 90.40 20250102 21350 -21.97 20250225 8110 105.43 20241209 6.63 N 006660 500 40 억 31460 N N 1 N 00 N
12 20250305 140214 57 100.00 KOSPI 운송장비·부품 N N N N N 16430 -390 5 -2.32 14227175855 868914 42.24 16520 16970 15880 21850 11780 16820 16373.51 0.39 0 64027 20240 18530 17570 15860 14900 18050 15380 41 5030 500 11100 10 1 8126314 1335 9.67 0.49 12 10.69 1699.00 33381.00 21350 20250225 -23.04 8110 20241209 102.59 21350 -23.04 20250225 8750 87.77 20250102 21350 -23.04 20250225 8110 102.59 20241209 6.63 N 006660 500 40 억 31460 N N 1 N 00 N