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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108200,600,2,0.56,63242700,581,76.95,108800,109400,108100,139800,75400,107600,108851.46,0.20,0,-46,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1437,-57.61,0.20,12,0.04,-1878.00,532233.00,123700,20241002,-12.53,94600,20240805,14.38,113900,-5.00,20250310,102600,5.46,20250102,123700,-12.53,20241002,94600,14.38,20240805,0.01,Y,003830,5000,66 억,,2623,N,N,0,N,00,N
20250414,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108400,800,2,0.74,61944300,569,75.36,108800,109400,108100,139800,75400,107600,108865.20,0.20,0,-34,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1440,-57.72,0.20,12,0.04,-1878.00,532233.00,123700,20241002,-12.37,94600,20240805,14.59,113900,-4.83,20250310,102600,5.65,20250102,123700,-12.37,20241002,94600,14.59,20240805,0.01,Y,003830,5000,66 억,,2623,N,N,0,N,00,N
20250414,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108900,1300,2,1.21,48082000,441,58.41,108800,109400,108200,139800,75400,107600,109029.48,0.20,0,-46,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1446,-57.99,0.20,12,0.03,-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,,2623,N,N,0,N,00,N
20250414,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108900,1300,2,1.21,43294700,397,52.58,108800,109400,108200,139800,75400,107600,109054.66,0.20,0,-46,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1446,-57.99,0.20,12,0.03,-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,,2623,N,N,0,N,00,N
20250414,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108700,1100,2,1.02,42424300,389,51.52,108800,109400,108200,139800,75400,107600,109059.90,0.20,0,-46,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1444,-57.88,0.20,12,0.03,-1878.00,532233.00,123700,20241002,-12.13,94600,20240805,14.90,113900,-4.57,20250310,102600,5.95,20250102,123700,-12.13,20241002,94600,14.90,20240805,0.01,Y,003830,5000,66 억,,2623,N,N,0,N,00,N
20250414,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108700,1100,2,1.02,42424300,389,51.52,108800,109400,108200,139800,75400,107600,109059.90,0.20,0,-46,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1444,-57.88,0.20,12,0.03,-1878.00,532233.00,123700,20241002,-12.13,94600,20240805,14.90,113900,-4.57,20250310,102600,5.95,20250102,123700,-12.13,20241002,94600,14.90,20240805,0.01,Y,003830,5000,66 억,,2623,N,N,0,N,00,N
20250414,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,1400,2,1.30,42315600,388,51.39,108800,109400,108200,139800,75400,107600,109060.82,0.20,0,-45,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1448,-58.04,0.20,12,0.03,-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,,2623,N,N,0,N,00,N
20250414,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108200,600,2,0.56,4678000,43,5.70,108800,108900,108200,139800,75400,107600,108790.70,0.20,0,0,110600,109100,106500,105000,102400,107800,103700,66,32200,5000,77470,100,1,1328000,1437,-57.61,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-12.53,94600,20240805,14.38,113900,-5.00,20250310,102600,5.46,20250102,123700,-12.53,20241002,94600,14.38,20240805,0.01,Y,003830,5000,66 억,,2623,N,N,0,N,00,N
20250411,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,107600,100,2,0.09,80278300,755,83.98,107900,108000,103900,139700,75300,107500,106328.87,0.20,0,-81,112633,110066,108233,105666,103833,111350,106950,66,32200,5000,77400,100,1,1328000,1429,-57.29,0.20,12,0.06,-1878.00,532233.00,123700,20241002,-13.02,94600,20240805,13.74,113900,-5.53,20250310,102600,4.87,20250102,123700,-13.02,20241002,94600,13.74,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250411,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106200,-1300,5,-1.21,77813100,732,81.42,107900,108000,103900,139700,75300,107500,106302.05,0.20,0,-83,112633,110066,108233,105666,103833,111350,106950,66,32200,5000,77400,100,1,1328000,1410,-56.55,0.20,12,0.06,-1878.00,532233.00,123700,20241002,-14.15,94600,20240805,12.26,113900,-6.76,20250310,102600,3.51,20250102,123700,-14.15,20241002,94600,12.26,20240805,0.01,Y,003830,5000,66 억,,2631,N,N,0,N,00,N
20250411,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,-1000,5,-0.93,74637500,702,78.09,107900,108000,103900,139700,75300,107500,106321.23,0.20,0,-72,112633,110066,108233,105666,103833,111350,106950,66,32200,5000,77400,100,1,1328000,1414,-56.71,0.20,12,0.05,-1878.00,532233.00,123700,20241002,-13.90,94600,20240805,12.58,113900,-6.50,20250310,102600,3.80,20250102,123700,-13.90,20241002,94600,12.58,20240805,0.01,Y,003830,5000,66 억,,2631,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 20250414 160147 57 100.00 KOSPI 화학 N N N N N 108200 600 2 0.56 63242700 581 76.95 108800 109400 108100 139800 75400 107600 108851.46 0.20 0 -46 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1437 -57.61 0.20 12 0.04 -1878.00 532233.00 123700 20241002 -12.53 94600 20240805 14.38 113900 -5.00 20250310 102600 5.46 20250102 123700 -12.53 20241002 94600 14.38 20240805 0.01 Y 003830 5000 66 억 2623 N N 0 N 00 N
3 20250414 150148 57 100.00 KOSPI 화학 N N N N N 108400 800 2 0.74 61944300 569 75.36 108800 109400 108100 139800 75400 107600 108865.20 0.20 0 -34 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1440 -57.72 0.20 12 0.04 -1878.00 532233.00 123700 20241002 -12.37 94600 20240805 14.59 113900 -4.83 20250310 102600 5.65 20250102 123700 -12.37 20241002 94600 14.59 20240805 0.01 Y 003830 5000 66 억 2623 N N 0 N 00 N
4 20250414 140148 57 100.00 KOSPI 화학 N N N N N 108900 1300 2 1.21 48082000 441 58.41 108800 109400 108200 139800 75400 107600 109029.48 0.20 0 -46 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1446 -57.99 0.20 12 0.03 -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 2623 N N 0 N 00 N
5 20250414 130148 57 100.00 KOSPI 화학 N N N N N 108900 1300 2 1.21 43294700 397 52.58 108800 109400 108200 139800 75400 107600 109054.66 0.20 0 -46 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1446 -57.99 0.20 12 0.03 -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 2623 N N 0 N 00 N
6 20250414 120148 57 100.00 KOSPI 화학 N N N N N 108700 1100 2 1.02 42424300 389 51.52 108800 109400 108200 139800 75400 107600 109059.90 0.20 0 -46 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1444 -57.88 0.20 12 0.03 -1878.00 532233.00 123700 20241002 -12.13 94600 20240805 14.90 113900 -4.57 20250310 102600 5.95 20250102 123700 -12.13 20241002 94600 14.90 20240805 0.01 Y 003830 5000 66 억 2623 N N 0 N 00 N
7 20250414 110148 57 100.00 KOSPI 화학 N N N N N 108700 1100 2 1.02 42424300 389 51.52 108800 109400 108200 139800 75400 107600 109059.90 0.20 0 -46 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1444 -57.88 0.20 12 0.03 -1878.00 532233.00 123700 20241002 -12.13 94600 20240805 14.90 113900 -4.57 20250310 102600 5.95 20250102 123700 -12.13 20241002 94600 14.90 20240805 0.01 Y 003830 5000 66 억 2623 N N 0 N 00 N
8 20250414 100148 57 100.00 KOSPI 화학 N N N N N 109000 1400 2 1.30 42315600 388 51.39 108800 109400 108200 139800 75400 107600 109060.82 0.20 0 -45 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1448 -58.04 0.20 12 0.03 -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 2623 N N 0 N 00 N
9 20250414 090148 57 100.00 KOSPI 화학 N N N N N 108200 600 2 0.56 4678000 43 5.70 108800 108900 108200 139800 75400 107600 108790.70 0.20 0 0 110600 109100 106500 105000 102400 107800 103700 66 32200 5000 77470 100 1 1328000 1437 -57.61 0.20 12 0.00 -1878.00 532233.00 123700 20241002 -12.53 94600 20240805 14.38 113900 -5.00 20250310 102600 5.46 20250102 123700 -12.53 20241002 94600 14.38 20240805 0.01 Y 003830 5000 66 억 2623 N N 0 N 00 N
10 20250411 160148 57 100.00 KOSPI 화학 N N N N N 107600 100 2 0.09 80278300 755 83.98 107900 108000 103900 139700 75300 107500 106328.87 0.20 0 -81 112633 110066 108233 105666 103833 111350 106950 66 32200 5000 77400 100 1 1328000 1429 -57.29 0.20 12 0.06 -1878.00 532233.00 123700 20241002 -13.02 94600 20240805 13.74 113900 -5.53 20250310 102600 4.87 20250102 123700 -13.02 20241002 94600 13.74 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
11 20250411 150148 57 100.00 KOSPI 화학 N N N N N 106200 -1300 5 -1.21 77813100 732 81.42 107900 108000 103900 139700 75300 107500 106302.05 0.20 0 -83 112633 110066 108233 105666 103833 111350 106950 66 32200 5000 77400 100 1 1328000 1410 -56.55 0.20 12 0.06 -1878.00 532233.00 123700 20241002 -14.15 94600 20240805 12.26 113900 -6.76 20250310 102600 3.51 20250102 123700 -14.15 20241002 94600 12.26 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N
12 20250411 140148 57 100.00 KOSPI 화학 N N N N N 106500 -1000 5 -0.93 74637500 702 78.09 107900 108000 103900 139700 75300 107500 106321.23 0.20 0 -72 112633 110066 108233 105666 103833 111350 106950 66 32200 5000 77400 100 1 1328000 1414 -56.71 0.20 12 0.05 -1878.00 532233.00 123700 20241002 -13.90 94600 20240805 12.58 113900 -6.50 20250310 102600 3.80 20250102 123700 -13.90 20241002 94600 12.58 20240805 0.01 Y 003830 5000 66 억 2631 N N 0 N 00 N