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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003830/price/prices-20250301.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
20250306,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,1500,2,1.41,15239100,142,96.60,106500,108000,106500,138400,74600,106500,107317.61,0.18,0,10,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1434,13.75,0.20,12,0.01,7852.00,548349.00,123700,20241002,-12.69,94600,20240805,14.16,108100,-0.09,20250228,102600,5.26,20250102,123700,-12.69,20241002,94600,14.16,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,1500,2,1.41,15239100,142,96.60,106500,108000,106500,138400,74600,106500,107317.61,0.18,0,10,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1434,13.75,0.20,12,0.01,7852.00,548349.00,123700,20241002,-12.69,94600,20240805,14.16,108100,-0.09,20250228,102600,5.26,20250102,123700,-12.69,20241002,94600,14.16,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,107500,1000,2,0.94,8991400,84,57.14,106500,107500,106500,138400,74600,106500,107040.48,0.18,0,3,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1428,13.69,0.20,12,0.01,7852.00,548349.00,123700,20241002,-13.10,94600,20240805,13.64,108100,-0.56,20250228,102600,4.78,20250102,123700,-13.10,20241002,94600,13.64,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,107500,1000,2,0.94,8776400,82,55.78,106500,107500,106500,138400,74600,106500,107029.27,0.18,0,3,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1428,13.69,0.20,12,0.01,7852.00,548349.00,123700,20241002,-13.10,94600,20240805,13.64,108100,-0.56,20250228,102600,4.78,20250102,123700,-13.10,20241002,94600,13.64,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106800,300,2,0.28,8454800,79,53.74,106500,107500,106500,138400,74600,106500,107022.78,0.18,0,4,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1418,13.60,0.19,12,0.01,7852.00,548349.00,123700,20241002,-13.66,94600,20240805,12.90,108100,-1.20,20250228,102600,4.09,20250102,123700,-13.66,20241002,94600,12.90,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106800,300,2,0.28,2451800,23,15.65,106500,106800,106500,138400,74600,106500,106600.00,0.18,0,2,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1418,13.60,0.19,12,0.00,7852.00,548349.00,123700,20241002,-13.66,94600,20240805,12.90,108100,-1.20,20250228,102600,4.09,20250102,123700,-13.66,20241002,94600,12.90,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106800,300,2,0.28,2238200,21,14.29,106500,106800,106500,138400,74600,106500,106580.95,0.18,0,0,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1418,13.60,0.19,12,0.00,7852.00,548349.00,123700,20241002,-13.66,94600,20240805,12.90,108100,-1.20,20250228,102600,4.09,20250102,123700,-13.66,20241002,94600,12.90,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250306,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,0,3,0.00,213000,2,1.36,106500,106500,106500,138400,74600,106500,106500.00,0.18,0,0,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1414,13.56,0.19,12,0.00,7852.00,548349.00,123700,20241002,-13.90,94600,20240805,12.58,108100,-1.48,20250228,102600,3.80,20250102,123700,-13.90,20241002,94600,12.58,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N
20250305,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,600,2,0.57,15602800,147,137.38,105900,106500,105500,137600,74200,105900,106141.50,0.18,0,-2,106700,106300,105600,105200,104500,106450,105350,66,31700,5000,72010,100,1,1328000,1414,13.56,0.19,12,0.01,7852.00,548349.00,123700,20241002,-13.90,94600,20240805,12.58,108100,-1.48,20250228,102600,3.80,20250102,123700,-13.90,20241002,94600,12.58,20240805,0.01,N,003830,5000,66 억,,2385,N,N,0,N,00,N
20250305,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,600,2,0.57,15070300,142,132.71,105900,106500,105500,137600,74200,105900,106128.87,0.18,0,-1,106700,106300,105600,105200,104500,106450,105350,66,31700,5000,72010,100,1,1328000,1414,13.56,0.19,12,0.01,7852.00,548349.00,123700,20241002,-13.90,94600,20240805,12.58,108100,-1.48,20250228,102600,3.80,20250102,123700,-13.90,20241002,94600,12.58,20240805,0.01,N,003830,5000,66 억,,2385,N,N,0,N,00,N
20250305,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,600,2,0.57,14963800,141,131.78,105900,106500,105500,137600,74200,105900,106126.24,0.18,0,-2,106700,106300,105600,105200,104500,106450,105350,66,31700,5000,72010,100,1,1328000,1414,13.56,0.19,12,0.01,7852.00,548349.00,123700,20241002,-13.90,94600,20240805,12.58,108100,-1.48,20250228,102600,3.80,20250102,123700,-13.90,20241002,94600,12.58,20240805,0.01,N,003830,5000,66 억,,2385,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 20250306 160148 57 100.00 KOSPI 화학 N N N N N 108000 1500 2 1.41 15239100 142 96.60 106500 108000 106500 138400 74600 106500 107317.61 0.18 0 10 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1434 13.75 0.20 12 0.01 7852.00 548349.00 123700 20241002 -12.69 94600 20240805 14.16 108100 -0.09 20250228 102600 5.26 20250102 123700 -12.69 20241002 94600 14.16 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
3 20250306 150148 57 100.00 KOSPI 화학 N N N N N 108000 1500 2 1.41 15239100 142 96.60 106500 108000 106500 138400 74600 106500 107317.61 0.18 0 10 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1434 13.75 0.20 12 0.01 7852.00 548349.00 123700 20241002 -12.69 94600 20240805 14.16 108100 -0.09 20250228 102600 5.26 20250102 123700 -12.69 20241002 94600 14.16 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
4 20250306 140148 57 100.00 KOSPI 화학 N N N N N 107500 1000 2 0.94 8991400 84 57.14 106500 107500 106500 138400 74600 106500 107040.48 0.18 0 3 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1428 13.69 0.20 12 0.01 7852.00 548349.00 123700 20241002 -13.10 94600 20240805 13.64 108100 -0.56 20250228 102600 4.78 20250102 123700 -13.10 20241002 94600 13.64 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
5 20250306 130147 57 100.00 KOSPI 화학 N N N N N 107500 1000 2 0.94 8776400 82 55.78 106500 107500 106500 138400 74600 106500 107029.27 0.18 0 3 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1428 13.69 0.20 12 0.01 7852.00 548349.00 123700 20241002 -13.10 94600 20240805 13.64 108100 -0.56 20250228 102600 4.78 20250102 123700 -13.10 20241002 94600 13.64 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
6 20250306 120148 57 100.00 KOSPI 화학 N N N N N 106800 300 2 0.28 8454800 79 53.74 106500 107500 106500 138400 74600 106500 107022.78 0.18 0 4 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1418 13.60 0.19 12 0.01 7852.00 548349.00 123700 20241002 -13.66 94600 20240805 12.90 108100 -1.20 20250228 102600 4.09 20250102 123700 -13.66 20241002 94600 12.90 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
7 20250306 110147 57 100.00 KOSPI 화학 N N N N N 106800 300 2 0.28 2451800 23 15.65 106500 106800 106500 138400 74600 106500 106600.00 0.18 0 2 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1418 13.60 0.19 12 0.00 7852.00 548349.00 123700 20241002 -13.66 94600 20240805 12.90 108100 -1.20 20250228 102600 4.09 20250102 123700 -13.66 20241002 94600 12.90 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
8 20250306 100148 57 100.00 KOSPI 화학 N N N N N 106800 300 2 0.28 2238200 21 14.29 106500 106800 106500 138400 74600 106500 106580.95 0.18 0 0 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1418 13.60 0.19 12 0.00 7852.00 548349.00 123700 20241002 -13.66 94600 20240805 12.90 108100 -1.20 20250228 102600 4.09 20250102 123700 -13.66 20241002 94600 12.90 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
9 20250306 090148 57 100.00 KOSPI 화학 N N N N N 106500 0 3 0.00 213000 2 1.36 106500 106500 106500 138400 74600 106500 106500.00 0.18 0 0 107166 106832 106166 105832 105166 107000 106000 66 31900 5000 72420 100 1 1328000 1414 13.56 0.19 12 0.00 7852.00 548349.00 123700 20241002 -13.90 94600 20240805 12.58 108100 -1.48 20250228 102600 3.80 20250102 123700 -13.90 20241002 94600 12.58 20240805 0.01 N 003830 5000 66 억 2383 N N 0 N 00 N
10 20250305 160147 57 100.00 KOSPI 화학 N N N N N 106500 600 2 0.57 15602800 147 137.38 105900 106500 105500 137600 74200 105900 106141.50 0.18 0 -2 106700 106300 105600 105200 104500 106450 105350 66 31700 5000 72010 100 1 1328000 1414 13.56 0.19 12 0.01 7852.00 548349.00 123700 20241002 -13.90 94600 20240805 12.58 108100 -1.48 20250228 102600 3.80 20250102 123700 -13.90 20241002 94600 12.58 20240805 0.01 N 003830 5000 66 억 2385 N N 0 N 00 N
11 20250305 150148 57 100.00 KOSPI 화학 N N N N N 106500 600 2 0.57 15070300 142 132.71 105900 106500 105500 137600 74200 105900 106128.87 0.18 0 -1 106700 106300 105600 105200 104500 106450 105350 66 31700 5000 72010 100 1 1328000 1414 13.56 0.19 12 0.01 7852.00 548349.00 123700 20241002 -13.90 94600 20240805 12.58 108100 -1.48 20250228 102600 3.80 20250102 123700 -13.90 20241002 94600 12.58 20240805 0.01 N 003830 5000 66 억 2385 N N 0 N 00 N
12 20250305 140147 57 100.00 KOSPI 화학 N N N N N 106500 600 2 0.57 14963800 141 131.78 105900 106500 105500 137600 74200 105900 106126.24 0.18 0 -2 106700 106300 105600 105200 104500 106450 105350 66 31700 5000 72010 100 1 1328000 1414 13.56 0.19 12 0.01 7852.00 548349.00 123700 20241002 -13.90 94600 20240805 12.58 108100 -1.48 20250228 102600 3.80 20250102 123700 -13.90 20241002 94600 12.58 20240805 0.01 N 003830 5000 66 억 2385 N N 0 N 00 N