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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12500,-370,5,-2.87,2844764640,224823,24.68,12830,13020,12500,16730,9010,12870,12652.83,0.32,0,17629,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1016,7.36,0.37,12,2.77,1699.00,33381.00,20700,20240626,-39.61,8110,20241209,54.13,15000,-16.67,20250113,8750,42.86,20250102,20700,-39.61,20240626,8110,54.13,20241209,7.11,N,006660,500,40 억,,25944,N,N,33,N,00,N
20250212,150217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12510,-360,5,-2.80,2581223380,203774,22.37,12830,13020,12500,16730,9010,12870,12666.37,0.32,0,11900,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1017,7.36,0.37,12,2.51,1699.00,33381.00,20700,20240626,-39.57,8110,20241209,54.25,15000,-16.60,20250113,8750,42.97,20250102,20700,-39.57,20240626,8110,54.25,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250212,140217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12510,-360,5,-2.80,2300923720,181383,19.91,12830,13020,12500,16730,9010,12870,12684.71,0.32,0,10771,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1017,7.36,0.37,12,2.23,1699.00,33381.00,20700,20240626,-39.57,8110,20241209,54.25,15000,-16.60,20250113,8750,42.97,20250102,20700,-39.57,20240626,8110,54.25,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250212,130218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12560,-310,5,-2.41,2030722460,159821,17.54,12830,13020,12510,16730,9010,12870,12705.49,0.32,0,6658,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1021,7.39,0.38,12,1.97,1699.00,33381.00,20700,20240626,-39.32,8110,20241209,54.87,15000,-16.27,20250113,8750,43.54,20250102,20700,-39.32,20240626,8110,54.87,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250212,120217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12600,-270,5,-2.10,1742029420,136826,15.02,12830,13020,12600,16730,9010,12870,12730.99,0.32,0,8300,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1024,7.42,0.38,12,1.68,1699.00,33381.00,20700,20240626,-39.13,8110,20241209,55.36,15000,-16.00,20250113,8750,44.00,20250102,20700,-39.13,20240626,8110,55.36,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250212,110217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12720,-150,5,-1.17,1427369690,111932,12.29,12830,13020,12610,16730,9010,12870,12751.36,0.32,0,10750,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1034,7.49,0.38,12,1.38,1699.00,33381.00,20700,20240626,-38.55,8110,20241209,56.84,15000,-15.20,20250113,8750,45.37,20250102,20700,-38.55,20240626,8110,56.84,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250212,100218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12680,-190,5,-1.48,1169419150,91608,10.06,12830,13020,12610,16730,9010,12870,12764.65,0.32,0,10974,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1030,7.46,0.38,12,1.13,1699.00,33381.00,20700,20240626,-38.74,8110,20241209,56.35,15000,-15.47,20250113,8750,44.91,20250102,20700,-38.74,20240626,8110,56.35,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250212,090218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12770,-100,5,-0.78,111851630,8749,0.96,12830,12830,12680,16730,9010,12870,12776.90,0.32,0,1641,14310,13590,13230,12510,12150,13410,12330,41,3860,500,8490,10,1,8126314,1038,7.52,0.38,12,0.11,1699.00,33381.00,20700,20240626,-38.31,8110,20241209,57.46,15000,-14.87,20250113,8750,45.94,20250102,20700,-38.31,20240626,8110,57.46,20241209,7.11,N,006660,500,40 억,,25944,N,N,0,N,00,N
20250211,160217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12870,-140,5,-1.08,12052186050,896557,99.08,13530,13950,12870,16910,9110,13010,13445.12,0.53,0,-17364,13910,13460,12970,12520,12030,13685,12745,41,3900,500,8580,10,1,8126314,1046,7.58,0.39,12,11.03,1699.00,33381.00,20700,20240626,-37.83,7970,20240129,61.48,15000,-14.20,20250113,8750,47.09,20250102,20700,-37.83,20240626,8110,58.69,20241209,6.64,N,006660,500,40 억,,42749,N,N,0,N,00,N
20250211,150217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12990,-20,5,-0.15,11687382270,868323,95.96,13530,13950,12970,16910,9110,13010,13459.72,0.53,0,-17769,13910,13460,12970,12520,12030,13685,12745,41,3900,500,8580,10,1,8126314,1056,7.65,0.39,12,10.69,1699.00,33381.00,20700,20240626,-37.25,7970,20240129,62.99,15000,-13.40,20250113,8750,48.46,20250102,20700,-37.25,20240626,8110,60.17,20241209,6.64,N,006660,500,40 억,,42749,N,N,0,N,00,N
20250211,140218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12980,-30,5,-0.23,11211857260,831788,91.93,13530,13950,12970,16910,9110,13010,13479.22,0.53,0,-17683,13910,13460,12970,12520,12030,13685,12745,41,3900,500,8580,10,1,8126314,1055,7.64,0.39,12,10.24,1699.00,33381.00,20700,20240626,-37.29,7970,20240129,62.86,15000,-13.47,20250113,8750,48.34,20250102,20700,-37.29,20240626,8110,60.05,20241209,6.64,N,006660,500,40 억,,42749,N,N,0,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 20250212 160217 57 100.00 KOSPI 운송장비·부품 N N N N N 12500 -370 5 -2.87 2844764640 224823 24.68 12830 13020 12500 16730 9010 12870 12652.83 0.32 0 17629 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1016 7.36 0.37 12 2.77 1699.00 33381.00 20700 20240626 -39.61 8110 20241209 54.13 15000 -16.67 20250113 8750 42.86 20250102 20700 -39.61 20240626 8110 54.13 20241209 7.11 N 006660 500 40 억 25944 N N 33 N 00 N
3 20250212 150217 57 100.00 KOSPI 운송장비·부품 N N N N N 12510 -360 5 -2.80 2581223380 203774 22.37 12830 13020 12500 16730 9010 12870 12666.37 0.32 0 11900 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1017 7.36 0.37 12 2.51 1699.00 33381.00 20700 20240626 -39.57 8110 20241209 54.25 15000 -16.60 20250113 8750 42.97 20250102 20700 -39.57 20240626 8110 54.25 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
4 20250212 140217 57 100.00 KOSPI 운송장비·부품 N N N N N 12510 -360 5 -2.80 2300923720 181383 19.91 12830 13020 12500 16730 9010 12870 12684.71 0.32 0 10771 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1017 7.36 0.37 12 2.23 1699.00 33381.00 20700 20240626 -39.57 8110 20241209 54.25 15000 -16.60 20250113 8750 42.97 20250102 20700 -39.57 20240626 8110 54.25 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
5 20250212 130218 57 100.00 KOSPI 운송장비·부품 N N N N N 12560 -310 5 -2.41 2030722460 159821 17.54 12830 13020 12510 16730 9010 12870 12705.49 0.32 0 6658 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1021 7.39 0.38 12 1.97 1699.00 33381.00 20700 20240626 -39.32 8110 20241209 54.87 15000 -16.27 20250113 8750 43.54 20250102 20700 -39.32 20240626 8110 54.87 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
6 20250212 120217 57 100.00 KOSPI 운송장비·부품 N N N N N 12600 -270 5 -2.10 1742029420 136826 15.02 12830 13020 12600 16730 9010 12870 12730.99 0.32 0 8300 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1024 7.42 0.38 12 1.68 1699.00 33381.00 20700 20240626 -39.13 8110 20241209 55.36 15000 -16.00 20250113 8750 44.00 20250102 20700 -39.13 20240626 8110 55.36 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
7 20250212 110217 57 100.00 KOSPI 운송장비·부품 N N N N N 12720 -150 5 -1.17 1427369690 111932 12.29 12830 13020 12610 16730 9010 12870 12751.36 0.32 0 10750 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1034 7.49 0.38 12 1.38 1699.00 33381.00 20700 20240626 -38.55 8110 20241209 56.84 15000 -15.20 20250113 8750 45.37 20250102 20700 -38.55 20240626 8110 56.84 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
8 20250212 100218 57 100.00 KOSPI 운송장비·부품 N N N N N 12680 -190 5 -1.48 1169419150 91608 10.06 12830 13020 12610 16730 9010 12870 12764.65 0.32 0 10974 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1030 7.46 0.38 12 1.13 1699.00 33381.00 20700 20240626 -38.74 8110 20241209 56.35 15000 -15.47 20250113 8750 44.91 20250102 20700 -38.74 20240626 8110 56.35 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
9 20250212 090218 57 100.00 KOSPI 운송장비·부품 N N N N N 12770 -100 5 -0.78 111851630 8749 0.96 12830 12830 12680 16730 9010 12870 12776.90 0.32 0 1641 14310 13590 13230 12510 12150 13410 12330 41 3860 500 8490 10 1 8126314 1038 7.52 0.38 12 0.11 1699.00 33381.00 20700 20240626 -38.31 8110 20241209 57.46 15000 -14.87 20250113 8750 45.94 20250102 20700 -38.31 20240626 8110 57.46 20241209 7.11 N 006660 500 40 억 25944 N N 0 N 00 N
10 20250211 160217 57 100.00 KOSPI 운송장비·부품 N N N N N 12870 -140 5 -1.08 12052186050 896557 99.08 13530 13950 12870 16910 9110 13010 13445.12 0.53 0 -17364 13910 13460 12970 12520 12030 13685 12745 41 3900 500 8580 10 1 8126314 1046 7.58 0.39 12 11.03 1699.00 33381.00 20700 20240626 -37.83 7970 20240129 61.48 15000 -14.20 20250113 8750 47.09 20250102 20700 -37.83 20240626 8110 58.69 20241209 6.64 N 006660 500 40 억 42749 N N 0 N 00 N
11 20250211 150217 57 100.00 KOSPI 운송장비·부품 N N N N N 12990 -20 5 -0.15 11687382270 868323 95.96 13530 13950 12970 16910 9110 13010 13459.72 0.53 0 -17769 13910 13460 12970 12520 12030 13685 12745 41 3900 500 8580 10 1 8126314 1056 7.65 0.39 12 10.69 1699.00 33381.00 20700 20240626 -37.25 7970 20240129 62.99 15000 -13.40 20250113 8750 48.46 20250102 20700 -37.25 20240626 8110 60.17 20241209 6.64 N 006660 500 40 억 42749 N N 0 N 00 N
12 20250211 140218 57 100.00 KOSPI 운송장비·부품 N N N N N 12980 -30 5 -0.23 11211857260 831788 91.93 13530 13950 12970 16910 9110 13010 13479.22 0.53 0 -17683 13910 13460 12970 12520 12030 13685 12745 41 3900 500 8580 10 1 8126314 1055 7.64 0.39 12 10.24 1699.00 33381.00 20700 20240626 -37.29 7970 20240129 62.86 15000 -13.47 20250113 8750 48.34 20250102 20700 -37.29 20240626 8110 60.05 20241209 6.64 N 006660 500 40 억 42749 N N 0 N 00 N