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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003830/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
20250219,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106600,300,2,0.28,31430200,296,87.06,106300,106900,105600,138100,74500,106300,106183.11,0.22,0,-16,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1416,13.58,0.19,12,0.02,7852.00,548349.00,123700,20241002,-13.82,94600,20240805,12.68,107900,-1.20,20250103,102600,3.90,20250102,123700,-13.82,20241002,94600,12.68,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106100,-200,5,-0.19,30370800,286,84.12,106300,106900,105600,138100,74500,106300,106191.61,0.22,0,-16,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1409,13.51,0.19,12,0.02,7852.00,548349.00,123700,20241002,-14.23,94600,20240805,12.16,107900,-1.67,20250103,102600,3.41,20250102,123700,-14.23,20241002,94600,12.16,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106800,500,2,0.47,10131700,95,27.94,106300,106900,106100,138100,74500,106300,106649.47,0.22,0,-2,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1418,13.60,0.19,12,0.01,7852.00,548349.00,123700,20241002,-13.66,94600,20240805,12.90,107900,-1.02,20250103,102600,4.09,20250102,123700,-13.66,20241002,94600,12.90,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106800,500,2,0.47,10131700,95,27.94,106300,106900,106100,138100,74500,106300,106649.47,0.22,0,-2,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1418,13.60,0.19,12,0.01,7852.00,548349.00,123700,20241002,-13.66,94600,20240805,12.90,107900,-1.02,20250103,102600,4.09,20250102,123700,-13.66,20241002,94600,12.90,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106600,300,2,0.28,4690000,44,12.94,106300,106900,106100,138100,74500,106300,106590.91,0.22,0,-1,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1416,13.58,0.19,12,0.00,7852.00,548349.00,123700,20241002,-13.82,94600,20240805,12.68,107900,-1.20,20250103,102600,3.90,20250102,123700,-13.82,20241002,94600,12.68,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106700,400,2,0.38,4477200,42,12.35,106300,106900,106100,138100,74500,106300,106600.00,0.22,0,-1,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1417,13.59,0.19,12,0.00,7852.00,548349.00,123700,20241002,-13.74,94600,20240805,12.79,107900,-1.11,20250103,102600,4.00,20250102,123700,-13.74,20241002,94600,12.79,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,200,2,0.19,746200,7,2.06,106300,106900,106100,138100,74500,106300,106600.00,0.22,0,-1,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1414,13.56,0.19,12,0.00,7852.00,548349.00,123700,20241002,-13.90,94600,20240805,12.58,107900,-1.30,20250103,102600,3.80,20250102,123700,-13.90,20241002,94600,12.58,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250219,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106300,0,3,0.00,0,0,0.00,0,0,0,138100,74500,106300,0.00,0.22,0,0,107633,106966,106133,105466,104633,107300,105800,66,31800,5000,72280,100,1,1328000,1412,13.54,0.19,12,0.00,7852.00,548349.00,123700,20241002,-14.07,94600,20240805,12.37,107900,-1.48,20250103,102600,3.61,20250102,123700,-14.07,20241002,94600,12.37,20240805,0.01,N,003830,5000,66 억,,2956,N,N,0,N,00,N
20250218,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106300,200,2,0.19,36072700,340,194.29,105500,106800,105300,137900,74300,106100,106096.18,0.22,0,-14,106966,106532,106066,105632,105166,106750,105850,66,31800,5000,72140,100,1,1328000,1412,13.54,0.19,12,0.03,7852.00,548349.00,123700,20241002,-14.07,94600,20240805,12.37,107900,-1.48,20250103,102600,3.61,20250102,123700,-14.07,20241002,94600,12.37,20240805,0.01,N,003830,5000,66 억,,2972,N,N,0,N,00,N
20250218,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106400,300,2,0.28,35435100,334,190.86,105500,106800,105300,137900,74300,106100,106093.11,0.22,0,-12,106966,106532,106066,105632,105166,106750,105850,66,31800,5000,72140,100,1,1328000,1413,13.55,0.19,12,0.03,7852.00,548349.00,123700,20241002,-13.99,94600,20240805,12.47,107900,-1.39,20250103,102600,3.70,20250102,123700,-13.99,20241002,94600,12.47,20240805,0.01,N,003830,5000,66 억,,2972,N,N,0,N,00,N
20250218,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106400,300,2,0.28,34371100,324,185.14,105500,106800,105300,137900,74300,106100,106083.64,0.22,0,-12,106966,106532,106066,105632,105166,106750,105850,66,31800,5000,72140,100,1,1328000,1413,13.55,0.19,12,0.02,7852.00,548349.00,123700,20241002,-13.99,94600,20240805,12.47,107900,-1.39,20250103,102600,3.70,20250102,123700,-13.99,20241002,94600,12.47,20240805,0.01,N,003830,5000,66 억,,2972,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 20250219 160151 57 100.00 KOSPI 화학 N N N N N 106600 300 2 0.28 31430200 296 87.06 106300 106900 105600 138100 74500 106300 106183.11 0.22 0 -16 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1416 13.58 0.19 12 0.02 7852.00 548349.00 123700 20241002 -13.82 94600 20240805 12.68 107900 -1.20 20250103 102600 3.90 20250102 123700 -13.82 20241002 94600 12.68 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
3 20250219 150152 57 100.00 KOSPI 화학 N N N N N 106100 -200 5 -0.19 30370800 286 84.12 106300 106900 105600 138100 74500 106300 106191.61 0.22 0 -16 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1409 13.51 0.19 12 0.02 7852.00 548349.00 123700 20241002 -14.23 94600 20240805 12.16 107900 -1.67 20250103 102600 3.41 20250102 123700 -14.23 20241002 94600 12.16 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
4 20250219 140151 57 100.00 KOSPI 화학 N N N N N 106800 500 2 0.47 10131700 95 27.94 106300 106900 106100 138100 74500 106300 106649.47 0.22 0 -2 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1418 13.60 0.19 12 0.01 7852.00 548349.00 123700 20241002 -13.66 94600 20240805 12.90 107900 -1.02 20250103 102600 4.09 20250102 123700 -13.66 20241002 94600 12.90 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
5 20250219 130151 57 100.00 KOSPI 화학 N N N N N 106800 500 2 0.47 10131700 95 27.94 106300 106900 106100 138100 74500 106300 106649.47 0.22 0 -2 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1418 13.60 0.19 12 0.01 7852.00 548349.00 123700 20241002 -13.66 94600 20240805 12.90 107900 -1.02 20250103 102600 4.09 20250102 123700 -13.66 20241002 94600 12.90 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
6 20250219 120151 57 100.00 KOSPI 화학 N N N N N 106600 300 2 0.28 4690000 44 12.94 106300 106900 106100 138100 74500 106300 106590.91 0.22 0 -1 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1416 13.58 0.19 12 0.00 7852.00 548349.00 123700 20241002 -13.82 94600 20240805 12.68 107900 -1.20 20250103 102600 3.90 20250102 123700 -13.82 20241002 94600 12.68 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
7 20250219 110151 57 100.00 KOSPI 화학 N N N N N 106700 400 2 0.38 4477200 42 12.35 106300 106900 106100 138100 74500 106300 106600.00 0.22 0 -1 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1417 13.59 0.19 12 0.00 7852.00 548349.00 123700 20241002 -13.74 94600 20240805 12.79 107900 -1.11 20250103 102600 4.00 20250102 123700 -13.74 20241002 94600 12.79 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
8 20250219 100151 57 100.00 KOSPI 화학 N N N N N 106500 200 2 0.19 746200 7 2.06 106300 106900 106100 138100 74500 106300 106600.00 0.22 0 -1 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1414 13.56 0.19 12 0.00 7852.00 548349.00 123700 20241002 -13.90 94600 20240805 12.58 107900 -1.30 20250103 102600 3.80 20250102 123700 -13.90 20241002 94600 12.58 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
9 20250219 090151 57 100.00 KOSPI 화학 N N N N N 106300 0 3 0.00 0 0 0.00 0 0 0 138100 74500 106300 0.00 0.22 0 0 107633 106966 106133 105466 104633 107300 105800 66 31800 5000 72280 100 1 1328000 1412 13.54 0.19 12 0.00 7852.00 548349.00 123700 20241002 -14.07 94600 20240805 12.37 107900 -1.48 20250103 102600 3.61 20250102 123700 -14.07 20241002 94600 12.37 20240805 0.01 N 003830 5000 66 억 2956 N N 0 N 00 N
10 20250218 160150 57 100.00 KOSPI 화학 N N N N N 106300 200 2 0.19 36072700 340 194.29 105500 106800 105300 137900 74300 106100 106096.18 0.22 0 -14 106966 106532 106066 105632 105166 106750 105850 66 31800 5000 72140 100 1 1328000 1412 13.54 0.19 12 0.03 7852.00 548349.00 123700 20241002 -14.07 94600 20240805 12.37 107900 -1.48 20250103 102600 3.61 20250102 123700 -14.07 20241002 94600 12.37 20240805 0.01 N 003830 5000 66 억 2972 N N 0 N 00 N
11 20250218 150151 57 100.00 KOSPI 화학 N N N N N 106400 300 2 0.28 35435100 334 190.86 105500 106800 105300 137900 74300 106100 106093.11 0.22 0 -12 106966 106532 106066 105632 105166 106750 105850 66 31800 5000 72140 100 1 1328000 1413 13.55 0.19 12 0.03 7852.00 548349.00 123700 20241002 -13.99 94600 20240805 12.47 107900 -1.39 20250103 102600 3.70 20250102 123700 -13.99 20241002 94600 12.47 20240805 0.01 N 003830 5000 66 억 2972 N N 0 N 00 N
12 20250218 140151 57 100.00 KOSPI 화학 N N N N N 106400 300 2 0.28 34371100 324 185.14 105500 106800 105300 137900 74300 106100 106083.64 0.22 0 -12 106966 106532 106066 105632 105166 106750 105850 66 31800 5000 72140 100 1 1328000 1413 13.55 0.19 12 0.02 7852.00 548349.00 123700 20241002 -13.99 94600 20240805 12.47 107900 -1.39 20250103 102600 3.70 20250102 123700 -13.99 20241002 94600 12.47 20240805 0.01 N 003830 5000 66 억 2972 N N 0 N 00 N