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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003830/price/prices-20241101.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
20241125,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,200,2,0.17,19807800,170,20.61,117000,117000,116000,151100,81500,116300,116516.47,0.26,0,13,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116800,500,2,0.43,15846500,136,16.48,117000,117000,116000,151100,81500,116300,116518.38,0.26,0,14,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1551,14.88,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.15,94600,20240805,23.47,125800,-7.15,20240202,94600,23.47,20240805,125800,-7.15,20240202,94600,23.47,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,200,2,0.17,12817200,110,13.33,117000,117000,116000,151100,81500,116300,116520.00,0.26,0,14,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116900,600,2,0.52,7574700,65,7.88,117000,117000,116000,151100,81500,116300,116533.85,0.26,0,14,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1552,14.89,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.07,94600,20240805,23.57,125800,-7.07,20240202,94600,23.57,20240805,125800,-7.07,20240202,94600,23.57,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116900,600,2,0.52,6875300,59,7.15,117000,117000,116000,151100,81500,116300,116530.51,0.26,0,14,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1552,14.89,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.07,94600,20240805,23.57,125800,-7.07,20240202,94600,23.57,20240805,125800,-7.07,20240202,94600,23.57,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116900,600,2,0.52,4073200,35,4.24,117000,117000,116000,151100,81500,116300,116377.14,0.26,0,10,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1552,14.89,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.07,94600,20240805,23.57,125800,-7.07,20240202,94600,23.57,20240805,125800,-7.07,20240202,94600,23.57,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117000,700,2,0.60,467000,4,0.48,117000,117000,116000,151100,81500,116300,116750.00,0.26,0,1,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1554,14.90,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.00,94600,20240805,23.68,125800,-7.00,20240202,94600,23.68,20240805,125800,-7.00,20240202,94600,23.68,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241125,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116300,0,3,0.00,0,0,0.00,0,0,0,151100,81500,116300,0.00,0.26,0,0,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1544,14.81,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.55,94600,20240805,22.94,125800,-7.55,20240202,94600,22.94,20240805,125800,-7.55,20240202,94600,22.94,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N
20241122,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116300,800,2,0.69,95928300,825,67.90,115500,116600,115400,150100,80900,115500,116276.73,0.26,0,-10,119433,117466,115033,113066,110633,118450,114050,66,34600,5000,83160,100,1,1328000,1544,14.81,0.21,12,0.06,7852.00,548349.00,125800,20240202,-7.55,94600,20240805,22.94,125800,-7.55,20240202,94600,22.94,20240805,125800,-7.55,20240202,94600,22.94,20240805,0.02,N,003830,5000,66 억,,3439,N,N,0,N,00,N
20241122,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116300,800,2,0.69,95114300,818,67.33,115500,116600,115400,150100,80900,115500,116276.65,0.26,0,-15,119433,117466,115033,113066,110633,118450,114050,66,34600,5000,83160,100,1,1328000,1544,14.81,0.21,12,0.06,7852.00,548349.00,125800,20240202,-7.55,94600,20240805,22.94,125800,-7.55,20240202,94600,22.94,20240805,125800,-7.55,20240202,94600,22.94,20240805,0.02,N,003830,5000,66 억,,3439,N,N,0,N,00,N
20241122,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116400,900,2,0.78,24277300,209,17.20,115500,116500,115400,150100,80900,115500,116159.33,0.26,0,0,119433,117466,115033,113066,110633,118450,114050,66,34600,5000,83160,100,1,1328000,1546,14.82,0.21,12,0.02,7852.00,548349.00,125800,20240202,-7.47,94600,20240805,23.04,125800,-7.47,20240202,94600,23.04,20240805,125800,-7.47,20240202,94600,23.04,20240805,0.02,N,003830,5000,66 억,,3439,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 20241125 160154 57 100.00 KOSPI 화학 N N N N N 116500 200 2 0.17 19807800 170 20.61 117000 117000 116000 151100 81500 116300 116516.47 0.26 0 13 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1547 14.84 0.21 12 0.01 7852.00 548349.00 125800 20240202 -7.39 94600 20240805 23.15 125800 -7.39 20240202 94600 23.15 20240805 125800 -7.39 20240202 94600 23.15 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
3 20241125 150155 57 100.00 KOSPI 화학 N N N N N 116800 500 2 0.43 15846500 136 16.48 117000 117000 116000 151100 81500 116300 116518.38 0.26 0 14 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1551 14.88 0.21 12 0.01 7852.00 548349.00 125800 20240202 -7.15 94600 20240805 23.47 125800 -7.15 20240202 94600 23.47 20240805 125800 -7.15 20240202 94600 23.47 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
4 20241125 140156 57 100.00 KOSPI 화학 N N N N N 116500 200 2 0.17 12817200 110 13.33 117000 117000 116000 151100 81500 116300 116520.00 0.26 0 14 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1547 14.84 0.21 12 0.01 7852.00 548349.00 125800 20240202 -7.39 94600 20240805 23.15 125800 -7.39 20240202 94600 23.15 20240805 125800 -7.39 20240202 94600 23.15 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
5 20241125 130155 57 100.00 KOSPI 화학 N N N N N 116900 600 2 0.52 7574700 65 7.88 117000 117000 116000 151100 81500 116300 116533.85 0.26 0 14 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1552 14.89 0.21 12 0.00 7852.00 548349.00 125800 20240202 -7.07 94600 20240805 23.57 125800 -7.07 20240202 94600 23.57 20240805 125800 -7.07 20240202 94600 23.57 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
6 20241125 120155 57 100.00 KOSPI 화학 N N N N N 116900 600 2 0.52 6875300 59 7.15 117000 117000 116000 151100 81500 116300 116530.51 0.26 0 14 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1552 14.89 0.21 12 0.00 7852.00 548349.00 125800 20240202 -7.07 94600 20240805 23.57 125800 -7.07 20240202 94600 23.57 20240805 125800 -7.07 20240202 94600 23.57 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
7 20241125 110155 57 100.00 KOSPI 화학 N N N N N 116900 600 2 0.52 4073200 35 4.24 117000 117000 116000 151100 81500 116300 116377.14 0.26 0 10 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1552 14.89 0.21 12 0.00 7852.00 548349.00 125800 20240202 -7.07 94600 20240805 23.57 125800 -7.07 20240202 94600 23.57 20240805 125800 -7.07 20240202 94600 23.57 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
8 20241125 100153 57 100.00 KOSPI 화학 N N N N N 117000 700 2 0.60 467000 4 0.48 117000 117000 116000 151100 81500 116300 116750.00 0.26 0 1 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1554 14.90 0.21 12 0.00 7852.00 548349.00 125800 20240202 -7.00 94600 20240805 23.68 125800 -7.00 20240202 94600 23.68 20240805 125800 -7.00 20240202 94600 23.68 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
9 20241125 090152 57 100.00 KOSPI 화학 N N N N N 116300 0 3 0.00 0 0 0.00 0 0 0 151100 81500 116300 0.00 0.26 0 0 117300 116800 116100 115600 114900 117050 115850 66 34800 5000 83730 100 1 1328000 1544 14.81 0.21 12 0.00 7852.00 548349.00 125800 20240202 -7.55 94600 20240805 22.94 125800 -7.55 20240202 94600 22.94 20240805 125800 -7.55 20240202 94600 22.94 20240805 0.02 N 003830 5000 66 억 3424 N N 0 N 00 N
10 20241122 160150 57 100.00 KOSPI 화학 N N N N N 116300 800 2 0.69 95928300 825 67.90 115500 116600 115400 150100 80900 115500 116276.73 0.26 0 -10 119433 117466 115033 113066 110633 118450 114050 66 34600 5000 83160 100 1 1328000 1544 14.81 0.21 12 0.06 7852.00 548349.00 125800 20240202 -7.55 94600 20240805 22.94 125800 -7.55 20240202 94600 22.94 20240805 125800 -7.55 20240202 94600 22.94 20240805 0.02 N 003830 5000 66 억 3439 N N 0 N 00 N
11 20241122 150148 57 100.00 KOSPI 화학 N N N N N 116300 800 2 0.69 95114300 818 67.33 115500 116600 115400 150100 80900 115500 116276.65 0.26 0 -15 119433 117466 115033 113066 110633 118450 114050 66 34600 5000 83160 100 1 1328000 1544 14.81 0.21 12 0.06 7852.00 548349.00 125800 20240202 -7.55 94600 20240805 22.94 125800 -7.55 20240202 94600 22.94 20240805 125800 -7.55 20240202 94600 22.94 20240805 0.02 N 003830 5000 66 억 3439 N N 0 N 00 N
12 20241122 140150 57 100.00 KOSPI 화학 N N N N N 116400 900 2 0.78 24277300 209 17.20 115500 116500 115400 150100 80900 115500 116159.33 0.26 0 0 119433 117466 115033 113066 110633 118450 114050 66 34600 5000 83160 100 1 1328000 1546 14.82 0.21 12 0.02 7852.00 548349.00 125800 20240202 -7.47 94600 20240805 23.04 125800 -7.47 20240202 94600 23.04 20240805 125800 -7.47 20240202 94600 23.04 20240805 0.02 N 003830 5000 66 억 3439 N N 0 N 00 N