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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003830/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
20250404,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110400,1000,2,0.91,6331400,58,31.69,106100,110400,106100,142200,76600,109400,109162.07,0.20,0,5,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1466,-58.79,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.75,94600,20240805,16.70,113900,-3.07,20250310,102600,7.60,20250102,123700,-10.75,20241002,94600,16.70,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109300,-100,5,-0.09,5006600,46,25.14,106100,109400,106100,142200,76600,109400,108839.13,0.20,0,4,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1452,-58.20,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.64,94600,20240805,15.54,113900,-4.04,20250310,102600,6.53,20250102,123700,-11.64,20241002,94600,15.54,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109200,-200,5,-0.18,2274400,21,11.48,106100,109400,106100,142200,76600,109400,108304.76,0.20,0,4,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1450,-58.15,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.72,94600,20240805,15.43,113900,-4.13,20250310,102600,6.43,20250102,123700,-11.72,20241002,94600,15.43,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,0,3,0.00,1194500,11,6.01,106100,109400,106100,142200,76600,109400,108590.91,0.20,0,3,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1453,-58.25,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,0,3,0.00,1194500,11,6.01,106100,109400,106100,142200,76600,109400,108590.91,0.20,0,3,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1453,-58.25,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,0,3,0.00,866300,8,4.37,106100,109400,106100,142200,76600,109400,108287.50,0.20,0,0,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1453,-58.25,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,0,3,0.00,431100,4,2.19,106100,109400,106100,142200,76600,109400,107775.00,0.20,0,3,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1453,-58.25,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250404,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,0,3,0.00,0,0,0.00,0,0,0,142200,76600,109400,0.00,0.20,0,0,113066,111232,109666,107832,106266,110450,107050,66,32800,5000,78760,100,1,1328000,1453,-58.25,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250403,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,-1100,5,-1.00,20166700,183,31.18,110500,111500,108100,143600,77400,110500,110204.95,0.20,0,5,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1453,-58.25,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N
20250403,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110700,200,2,0.18,14707400,133,22.66,110500,111500,109400,143600,77400,110500,110581.95,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1470,-58.95,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.51,94600,20240805,17.02,113900,-2.81,20250310,102600,7.89,20250102,123700,-10.51,20241002,94600,17.02,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N
20250403,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110700,200,2,0.18,13496700,122,20.78,110500,111500,109400,143600,77400,110500,110628.69,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1470,-58.95,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.51,94600,20240805,17.02,113900,-2.81,20250310,102600,7.89,20250102,123700,-10.51,20241002,94600,17.02,20240805,0.01,Y,003830,5000,66 억,,2629,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 20250404 160145 57 100.00 KOSPI 화학 N N N N N 110400 1000 2 0.91 6331400 58 31.69 106100 110400 106100 142200 76600 109400 109162.07 0.20 0 5 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1466 -58.79 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -10.75 94600 20240805 16.70 113900 -3.07 20250310 102600 7.60 20250102 123700 -10.75 20241002 94600 16.70 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
3 20250404 150146 57 100.00 KOSPI 화학 N N N N N 109300 -100 5 -0.09 5006600 46 25.14 106100 109400 106100 142200 76600 109400 108839.13 0.20 0 4 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1452 -58.20 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.64 94600 20240805 15.54 113900 -4.04 20250310 102600 6.53 20250102 123700 -11.64 20241002 94600 15.54 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
4 20250404 140147 57 100.00 KOSPI 화학 N N N N N 109200 -200 5 -0.18 2274400 21 11.48 106100 109400 106100 142200 76600 109400 108304.76 0.20 0 4 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1450 -58.15 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.72 94600 20240805 15.43 113900 -4.13 20250310 102600 6.43 20250102 123700 -11.72 20241002 94600 15.43 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
5 20250404 130147 57 100.00 KOSPI 화학 N N N N N 109400 0 3 0.00 1194500 11 6.01 106100 109400 106100 142200 76600 109400 108590.91 0.20 0 3 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1453 -58.25 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.56 94600 20240805 15.64 113900 -3.95 20250310 102600 6.63 20250102 123700 -11.56 20241002 94600 15.64 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
6 20250404 120146 57 100.00 KOSPI 화학 N N N N N 109400 0 3 0.00 1194500 11 6.01 106100 109400 106100 142200 76600 109400 108590.91 0.20 0 3 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1453 -58.25 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.56 94600 20240805 15.64 113900 -3.95 20250310 102600 6.63 20250102 123700 -11.56 20241002 94600 15.64 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
7 20250404 110146 57 100.00 KOSPI 화학 N N N N N 109400 0 3 0.00 866300 8 4.37 106100 109400 106100 142200 76600 109400 108287.50 0.20 0 0 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1453 -58.25 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.56 94600 20240805 15.64 113900 -3.95 20250310 102600 6.63 20250102 123700 -11.56 20241002 94600 15.64 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
8 20250404 100146 57 100.00 KOSPI 화학 N N N N N 109400 0 3 0.00 431100 4 2.19 106100 109400 106100 142200 76600 109400 107775.00 0.20 0 3 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1453 -58.25 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.56 94600 20240805 15.64 113900 -3.95 20250310 102600 6.63 20250102 123700 -11.56 20241002 94600 15.64 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
9 20250404 090146 57 100.00 KOSPI 화학 N N N N N 109400 0 3 0.00 0 0 0.00 0 0 0 142200 76600 109400 0.00 0.20 0 0 113066 111232 109666 107832 106266 110450 107050 66 32800 5000 78760 100 1 1328000 1453 -58.25 0.21 12 0.00 -1878.00 532233.00 123700 20241002 -11.56 94600 20240805 15.64 113900 -3.95 20250310 102600 6.63 20250102 123700 -11.56 20241002 94600 15.64 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
10 20250403 160145 57 100.00 KOSPI 화학 N N N N N 109400 -1100 5 -1.00 20166700 183 31.18 110500 111500 108100 143600 77400 110500 110204.95 0.20 0 5 112700 111600 110000 108900 107300 110800 108100 66 33100 5000 79560 100 1 1328000 1453 -58.25 0.21 12 0.01 -1878.00 532233.00 123700 20241002 -11.56 94600 20240805 15.64 113900 -3.95 20250310 102600 6.63 20250102 123700 -11.56 20241002 94600 15.64 20240805 0.01 Y 003830 5000 66 억 2629 N N 0 N 00 N
11 20250403 150145 57 100.00 KOSPI 화학 N N N N N 110700 200 2 0.18 14707400 133 22.66 110500 111500 109400 143600 77400 110500 110581.95 0.20 0 4 112700 111600 110000 108900 107300 110800 108100 66 33100 5000 79560 100 1 1328000 1470 -58.95 0.21 12 0.01 -1878.00 532233.00 123700 20241002 -10.51 94600 20240805 17.02 113900 -2.81 20250310 102600 7.89 20250102 123700 -10.51 20241002 94600 17.02 20240805 0.01 Y 003830 5000 66 억 2629 N N 0 N 00 N
12 20250403 140146 57 100.00 KOSPI 화학 N N N N N 110700 200 2 0.18 13496700 122 20.78 110500 111500 109400 143600 77400 110500 110628.69 0.20 0 4 112700 111600 110000 108900 107300 110800 108100 66 33100 5000 79560 100 1 1328000 1470 -58.95 0.21 12 0.01 -1878.00 532233.00 123700 20241002 -10.51 94600 20240805 17.02 113900 -2.81 20250310 102600 7.89 20250102 123700 -10.51 20241002 94600 17.02 20240805 0.01 Y 003830 5000 66 억 2629 N N 0 N 00 N