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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006660/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160201,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13830,60,2,0.44,189631140,13792,55.48,13650,13830,13620,17900,9640,13770,13749.36,1.14,0,5911,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1124,7.78,0.40,12,0.17,1778.00,34716.00,21350,20250225,-35.22,8110,20241209,70.53,21350,-35.22,20250225,8750,58.06,20250102,21350,-35.22,20250225,8110,70.53,20241209,6.34,Y,006660,500,40 억,,92642,N,N,1046,N,00,N
20250806,150203,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13800,30,2,0.22,161030530,11722,47.15,13650,13820,13620,17900,9640,13770,13737.46,1.14,0,5334,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1121,7.76,0.40,12,0.14,1778.00,34716.00,21350,20250225,-35.36,8110,20241209,70.16,21350,-35.36,20250225,8750,57.71,20250102,21350,-35.36,20250225,8110,70.16,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,N,00,N
20250806,140204,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13760,-10,5,-0.07,135249570,9849,39.62,13650,13820,13620,17900,9640,13770,13732.31,1.14,0,4379,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1118,7.74,0.40,12,0.12,1778.00,34716.00,21350,20250225,-35.55,8110,20241209,69.67,21350,-35.55,20250225,8750,57.26,20250102,21350,-35.55,20250225,8110,69.67,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,N,00,N
20250806,130203,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13760,-10,5,-0.07,121495440,8850,35.60,13650,13820,13620,17900,9640,13770,13728.30,1.14,0,3581,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1118,7.74,0.40,12,0.11,1778.00,34716.00,21350,20250225,-35.55,8110,20241209,69.67,21350,-35.55,20250225,8750,57.26,20250102,21350,-35.55,20250225,8110,69.67,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,N,00,N
20250806,120202,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13740,-30,5,-0.22,105243420,7667,30.84,13650,13820,13620,17900,9640,13770,13726.81,1.14,0,3097,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1117,7.73,0.40,12,0.09,1778.00,34716.00,21350,20250225,-35.64,8110,20241209,69.42,21350,-35.64,20250225,8750,57.03,20250102,21350,-35.64,20250225,8110,69.42,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,N,00,N
20250806,110202,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13750,-20,5,-0.15,80134550,5831,23.46,13650,13820,13650,17900,9640,13770,13742.85,1.14,0,2693,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1117,7.73,0.40,12,0.07,1778.00,34716.00,21350,20250225,-35.60,8110,20241209,69.54,21350,-35.60,20250225,8750,57.14,20250102,21350,-35.60,20250225,8110,69.54,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,N,00,N
20250806,100202,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13750,-20,5,-0.15,45246150,3297,13.26,13650,13800,13650,17900,9640,13770,13723.43,1.14,0,1438,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1117,7.73,0.40,12,0.04,1778.00,34716.00,21350,20250225,-35.60,8110,20241209,69.54,21350,-35.60,20250225,8750,57.14,20250102,21350,-35.60,20250225,8110,69.54,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,N,00,N
20250806,090203,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,13650,-120,5,-0.87,5309890,389,1.56,13650,13660,13650,17900,9640,13770,13650.10,1.14,0,-60,14090,13930,13760,13600,13430,14010,13680,41,4130,500,8810,10,1,8126314,1109,7.68,0.39,12,0.00,1778.00,34716.00,21350,20250225,-36.07,8110,20241209,68.31,21350,-36.07,20250225,8750,56.00,20250102,21350,-36.07,20250225,8110,68.31,20241209,6.34,Y,006660,500,40 억,,92642,N,N,554,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 20250806 160201 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13830 60 2 0.44 189631140 13792 55.48 13650 13830 13620 17900 9640 13770 13749.36 1.14 0 5911 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1124 7.78 0.40 12 0.17 1778.00 34716.00 21350 20250225 -35.22 8110 20241209 70.53 21350 -35.22 20250225 8750 58.06 20250102 21350 -35.22 20250225 8110 70.53 20241209 6.34 Y 006660 500 40 억 92642 N N 1046 N 00 N
3 20250806 150203 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13800 30 2 0.22 161030530 11722 47.15 13650 13820 13620 17900 9640 13770 13737.46 1.14 0 5334 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1121 7.76 0.40 12 0.14 1778.00 34716.00 21350 20250225 -35.36 8110 20241209 70.16 21350 -35.36 20250225 8750 57.71 20250102 21350 -35.36 20250225 8110 70.16 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N
4 20250806 140204 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13760 -10 5 -0.07 135249570 9849 39.62 13650 13820 13620 17900 9640 13770 13732.31 1.14 0 4379 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1118 7.74 0.40 12 0.12 1778.00 34716.00 21350 20250225 -35.55 8110 20241209 69.67 21350 -35.55 20250225 8750 57.26 20250102 21350 -35.55 20250225 8110 69.67 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N
5 20250806 130203 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13760 -10 5 -0.07 121495440 8850 35.60 13650 13820 13620 17900 9640 13770 13728.30 1.14 0 3581 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1118 7.74 0.40 12 0.11 1778.00 34716.00 21350 20250225 -35.55 8110 20241209 69.67 21350 -35.55 20250225 8750 57.26 20250102 21350 -35.55 20250225 8110 69.67 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N
6 20250806 120202 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13740 -30 5 -0.22 105243420 7667 30.84 13650 13820 13620 17900 9640 13770 13726.81 1.14 0 3097 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1117 7.73 0.40 12 0.09 1778.00 34716.00 21350 20250225 -35.64 8110 20241209 69.42 21350 -35.64 20250225 8750 57.03 20250102 21350 -35.64 20250225 8110 69.42 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N
7 20250806 110202 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13750 -20 5 -0.15 80134550 5831 23.46 13650 13820 13650 17900 9640 13770 13742.85 1.14 0 2693 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1117 7.73 0.40 12 0.07 1778.00 34716.00 21350 20250225 -35.60 8110 20241209 69.54 21350 -35.60 20250225 8750 57.14 20250102 21350 -35.60 20250225 8110 69.54 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N
8 20250806 100202 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13750 -20 5 -0.15 45246150 3297 13.26 13650 13800 13650 17900 9640 13770 13723.43 1.14 0 1438 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1117 7.73 0.40 12 0.04 1778.00 34716.00 21350 20250225 -35.60 8110 20241209 69.54 21350 -35.60 20250225 8750 57.14 20250102 21350 -35.60 20250225 8110 69.54 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N
9 20250806 090203 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 13650 -120 5 -0.87 5309890 389 1.56 13650 13660 13650 17900 9640 13770 13650.10 1.14 0 -60 14090 13930 13760 13600 13430 14010 13680 41 4130 500 8810 10 1 8126314 1109 7.68 0.39 12 0.00 1778.00 34716.00 21350 20250225 -36.07 8110 20241209 68.31 21350 -36.07 20250225 8750 56.00 20250102 21350 -36.07 20250225 8110 68.31 20241209 6.34 Y 006660 500 40 억 92642 N N 554 N 00 N