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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109700,400,2,0.37,23263400,214,146.58,110300,110300,108500,142000,76600,109300,108707.48,0.20,0,-3,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1457,-58.41,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.32,94600,20240805,15.96,113900,-3.69,20250310,102600,6.92,20250102,123700,-11.32,20241002,94600,15.96,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,500,2,0.46,22824600,210,143.84,110300,110300,108500,142000,76600,109300,108688.57,0.20,0,-7,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1458,-58.47,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,500,2,0.46,22824600,210,143.84,110300,110300,108500,142000,76600,109300,108688.57,0.20,0,-7,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1458,-58.47,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,500,2,0.46,22824600,210,143.84,110300,110300,108500,142000,76600,109300,108688.57,0.20,0,-7,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1458,-58.47,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-300,5,-0.27,13149500,121,82.88,110300,110300,108500,142000,76600,109300,108673.55,0.20,0,1,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1448,-58.04,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-300,5,-0.27,13149500,121,82.88,110300,110300,108500,142000,76600,109300,108673.55,0.20,0,1,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1448,-58.04,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108900,-400,5,-0.37,13040500,120,82.19,110300,110300,108500,142000,76600,109300,108670.83,0.20,0,1,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1446,-57.99,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.96,94600,20240805,15.12,113900,-4.39,20250310,102600,6.14,20250102,123700,-11.96,20241002,94600,15.12,20240805,0.01,Y,003830,5000,66 억,,2607,N,N,0,N,00,N
20250417,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109300,0,3,0.00,0,0,0.00,0,0,0,142000,76600,109300,0.00,0.20,0,0,110700,110000,109400,108700,108100,109700,108400,66,32700,5000,78690,100,1,1328000,1452,-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,,2607,N,N,0,N,00,N
20250416,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109300,100,2,0.09,15930000,146,41.01,109800,110100,108800,141900,76500,109200,109109.59,0.20,0,18,111266,110232,108166,107132,105066,110750,107650,66,32700,5000,78620,100,1,1328000,1452,-58.20,0.21,12,0.01,-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,,2590,N,N,0,N,00,N
20250416,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108900,-300,5,-0.27,15820700,145,40.73,109800,110100,108800,141900,76500,109200,109108.28,0.20,0,17,111266,110232,108166,107132,105066,110750,107650,66,32700,5000,78620,100,1,1328000,1446,-57.99,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.96,94600,20240805,15.12,113900,-4.39,20250310,102600,6.14,20250102,123700,-11.96,20241002,94600,15.12,20240805,0.01,Y,003830,5000,66 억,,2590,N,N,0,N,00,N
20250416,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108900,-300,5,-0.27,15820700,145,40.73,109800,110100,108800,141900,76500,109200,109108.28,0.20,0,17,111266,110232,108166,107132,105066,110750,107650,66,32700,5000,78620,100,1,1328000,1446,-57.99,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.96,94600,20240805,15.12,113900,-4.39,20250310,102600,6.14,20250102,123700,-11.96,20241002,94600,15.12,20240805,0.01,Y,003830,5000,66 억,,2590,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 20250417 160148 57 100.00 KOSPI 화학 N N N N N 109700 400 2 0.37 23263400 214 146.58 110300 110300 108500 142000 76600 109300 108707.48 0.20 0 -3 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1457 -58.41 0.21 12 0.02 -1878.00 532233.00 123700 20241002 -11.32 94600 20240805 15.96 113900 -3.69 20250310 102600 6.92 20250102 123700 -11.32 20241002 94600 15.96 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
3 20250417 150149 57 100.00 KOSPI 화학 N N N N N 109800 500 2 0.46 22824600 210 143.84 110300 110300 108500 142000 76600 109300 108688.57 0.20 0 -7 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1458 -58.47 0.21 12 0.02 -1878.00 532233.00 123700 20241002 -11.24 94600 20240805 16.07 113900 -3.60 20250310 102600 7.02 20250102 123700 -11.24 20241002 94600 16.07 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
4 20250417 140149 57 100.00 KOSPI 화학 N N N N N 109800 500 2 0.46 22824600 210 143.84 110300 110300 108500 142000 76600 109300 108688.57 0.20 0 -7 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1458 -58.47 0.21 12 0.02 -1878.00 532233.00 123700 20241002 -11.24 94600 20240805 16.07 113900 -3.60 20250310 102600 7.02 20250102 123700 -11.24 20241002 94600 16.07 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
5 20250417 130149 57 100.00 KOSPI 화학 N N N N N 109800 500 2 0.46 22824600 210 143.84 110300 110300 108500 142000 76600 109300 108688.57 0.20 0 -7 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1458 -58.47 0.21 12 0.02 -1878.00 532233.00 123700 20241002 -11.24 94600 20240805 16.07 113900 -3.60 20250310 102600 7.02 20250102 123700 -11.24 20241002 94600 16.07 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
6 20250417 120148 57 100.00 KOSPI 화학 N N N N N 109000 -300 5 -0.27 13149500 121 82.88 110300 110300 108500 142000 76600 109300 108673.55 0.20 0 1 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1448 -58.04 0.20 12 0.01 -1878.00 532233.00 123700 20241002 -11.88 94600 20240805 15.22 113900 -4.30 20250310 102600 6.24 20250102 123700 -11.88 20241002 94600 15.22 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
7 20250417 110149 57 100.00 KOSPI 화학 N N N N N 109000 -300 5 -0.27 13149500 121 82.88 110300 110300 108500 142000 76600 109300 108673.55 0.20 0 1 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1448 -58.04 0.20 12 0.01 -1878.00 532233.00 123700 20241002 -11.88 94600 20240805 15.22 113900 -4.30 20250310 102600 6.24 20250102 123700 -11.88 20241002 94600 15.22 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
8 20250417 100149 57 100.00 KOSPI 화학 N N N N N 108900 -400 5 -0.37 13040500 120 82.19 110300 110300 108500 142000 76600 109300 108670.83 0.20 0 1 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 100 1 1328000 1446 -57.99 0.20 12 0.01 -1878.00 532233.00 123700 20241002 -11.96 94600 20240805 15.12 113900 -4.39 20250310 102600 6.14 20250102 123700 -11.96 20241002 94600 15.12 20240805 0.01 Y 003830 5000 66 억 2607 N N 0 N 00 N
9 20250417 090150 57 100.00 KOSPI 화학 N N N N N 109300 0 3 0.00 0 0 0.00 0 0 0 142000 76600 109300 0.00 0.20 0 0 110700 110000 109400 108700 108100 109700 108400 66 32700 5000 78690 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 2607 N N 0 N 00 N
10 20250416 160147 57 100.00 KOSPI 화학 N N N N N 109300 100 2 0.09 15930000 146 41.01 109800 110100 108800 141900 76500 109200 109109.59 0.20 0 18 111266 110232 108166 107132 105066 110750 107650 66 32700 5000 78620 100 1 1328000 1452 -58.20 0.21 12 0.01 -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 2590 N N 0 N 00 N
11 20250416 150149 57 100.00 KOSPI 화학 N N N N N 108900 -300 5 -0.27 15820700 145 40.73 109800 110100 108800 141900 76500 109200 109108.28 0.20 0 17 111266 110232 108166 107132 105066 110750 107650 66 32700 5000 78620 100 1 1328000 1446 -57.99 0.20 12 0.01 -1878.00 532233.00 123700 20241002 -11.96 94600 20240805 15.12 113900 -4.39 20250310 102600 6.14 20250102 123700 -11.96 20241002 94600 15.12 20240805 0.01 Y 003830 5000 66 억 2590 N N 0 N 00 N
12 20250416 140149 57 100.00 KOSPI 화학 N N N N N 108900 -300 5 -0.27 15820700 145 40.73 109800 110100 108800 141900 76500 109200 109108.28 0.20 0 17 111266 110232 108166 107132 105066 110750 107650 66 32700 5000 78620 100 1 1328000 1446 -57.99 0.20 12 0.01 -1878.00 532233.00 123700 20241002 -11.96 94600 20240805 15.12 113900 -4.39 20250310 102600 6.14 20250102 123700 -11.96 20241002 94600 15.12 20240805 0.01 Y 003830 5000 66 억 2590 N N 0 N 00 N