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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105600,0,3,0.00,44799300,425,240.11,106500,106500,104700,137200,74000,105600,105410.12,0.23,0,-16,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1402,13.45,0.19,12,0.03,7852.00,548349.00,125800,20240202,-16.06,94600,20240805,11.63,107900,-2.13,20250103,102600,2.92,20250102,123700,-14.63,20241002,94600,11.63,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105900,300,2,0.28,44588100,423,238.98,106500,106500,104700,137200,74000,105600,105409.22,0.23,0,-16,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1406,13.49,0.19,12,0.03,7852.00,548349.00,125800,20240202,-15.82,94600,20240805,11.95,107900,-1.85,20250103,102600,3.22,20250102,123700,-14.39,20241002,94600,11.95,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,-100,5,-0.09,38890400,369,208.47,106500,106500,104700,137200,74000,105600,105394.04,0.23,0,-11,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1401,13.44,0.19,12,0.03,7852.00,548349.00,125800,20240202,-16.14,94600,20240805,11.52,107900,-2.22,20250103,102600,2.83,20250102,123700,-14.71,20241002,94600,11.52,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,-100,5,-0.09,38890400,369,208.47,106500,106500,104700,137200,74000,105600,105394.04,0.23,0,-11,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1401,13.44,0.19,12,0.03,7852.00,548349.00,125800,20240202,-16.14,94600,20240805,11.52,107900,-2.22,20250103,102600,2.83,20250102,123700,-14.71,20241002,94600,11.52,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106000,400,2,0.38,38784900,368,207.91,106500,106500,104700,137200,74000,105600,105393.75,0.23,0,-10,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1408,13.50,0.19,12,0.03,7852.00,548349.00,125800,20240202,-15.74,94600,20240805,12.05,107900,-1.76,20250103,102600,3.31,20250102,123700,-14.31,20241002,94600,12.05,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105100,-500,5,-0.47,38361600,364,205.65,106500,106500,104700,137200,74000,105600,105389.01,0.23,0,-9,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1396,13.39,0.19,12,0.03,7852.00,548349.00,125800,20240202,-16.45,94600,20240805,11.10,107900,-2.59,20250103,102600,2.44,20250102,123700,-15.04,20241002,94600,11.10,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105600,0,3,0.00,19611000,186,105.08,106500,106500,104700,137200,74000,105600,105435.48,0.23,0,-9,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1402,13.45,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.06,94600,20240805,11.63,107900,-2.13,20250103,102600,2.92,20250102,123700,-14.63,20241002,94600,11.63,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250212,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105600,0,3,0.00,0,0,0.00,0,0,0,137200,74000,105600,0.00,0.23,0,0,106333,105966,105233,104866,104133,106150,105050,66,31600,5000,71800,100,1,1328000,1402,13.45,0.19,12,0.00,7852.00,548349.00,125800,20240202,-16.06,94600,20240805,11.63,107900,-2.13,20250103,102600,2.92,20250102,123700,-14.63,20241002,94600,11.63,20240805,0.01,N,003830,5000,66 억,,3014,N,N,0,N,00,N
20250211,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105600,1100,2,1.05,18616300,177,25.43,104500,105600,104500,135800,73200,104500,105176.84,0.23,0,-2,107033,105766,105033,103766,103033,105400,103400,66,31300,5000,71060,100,1,1328000,1402,13.45,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.06,94600,20240805,11.63,107900,-2.13,20250103,102600,2.92,20250102,123700,-14.63,20241002,94600,11.63,20240805,0.01,N,003830,5000,66 억,,3024,N,N,0,N,00,N
20250211,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,1000,2,0.96,17666000,168,24.14,104500,105600,104500,135800,73200,104500,105154.76,0.23,0,-2,107033,105766,105033,103766,103033,105400,103400,66,31300,5000,71060,100,1,1328000,1401,13.44,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.14,94600,20240805,11.52,107900,-2.22,20250103,102600,2.83,20250102,123700,-14.71,20241002,94600,11.52,20240805,0.01,N,003830,5000,66 억,,3024,N,N,0,N,00,N
20250211,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,1000,2,0.96,15028300,143,20.55,104500,105500,104500,135800,73200,104500,105093.01,0.23,0,-5,107033,105766,105033,103766,103033,105400,103400,66,31300,5000,71060,100,1,1328000,1401,13.44,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.14,94600,20240805,11.52,107900,-2.22,20250103,102600,2.83,20250102,123700,-14.71,20241002,94600,11.52,20240805,0.01,N,003830,5000,66 억,,3024,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 20250212 160149 57 100.00 KOSPI 화학 N N N N N 105600 0 3 0.00 44799300 425 240.11 106500 106500 104700 137200 74000 105600 105410.12 0.23 0 -16 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1402 13.45 0.19 12 0.03 7852.00 548349.00 125800 20240202 -16.06 94600 20240805 11.63 107900 -2.13 20250103 102600 2.92 20250102 123700 -14.63 20241002 94600 11.63 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
3 20250212 150148 57 100.00 KOSPI 화학 N N N N N 105900 300 2 0.28 44588100 423 238.98 106500 106500 104700 137200 74000 105600 105409.22 0.23 0 -16 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1406 13.49 0.19 12 0.03 7852.00 548349.00 125800 20240202 -15.82 94600 20240805 11.95 107900 -1.85 20250103 102600 3.22 20250102 123700 -14.39 20241002 94600 11.95 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
4 20250212 140148 57 100.00 KOSPI 화학 N N N N N 105500 -100 5 -0.09 38890400 369 208.47 106500 106500 104700 137200 74000 105600 105394.04 0.23 0 -11 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1401 13.44 0.19 12 0.03 7852.00 548349.00 125800 20240202 -16.14 94600 20240805 11.52 107900 -2.22 20250103 102600 2.83 20250102 123700 -14.71 20241002 94600 11.52 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
5 20250212 130149 57 100.00 KOSPI 화학 N N N N N 105500 -100 5 -0.09 38890400 369 208.47 106500 106500 104700 137200 74000 105600 105394.04 0.23 0 -11 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1401 13.44 0.19 12 0.03 7852.00 548349.00 125800 20240202 -16.14 94600 20240805 11.52 107900 -2.22 20250103 102600 2.83 20250102 123700 -14.71 20241002 94600 11.52 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
6 20250212 120149 57 100.00 KOSPI 화학 N N N N N 106000 400 2 0.38 38784900 368 207.91 106500 106500 104700 137200 74000 105600 105393.75 0.23 0 -10 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1408 13.50 0.19 12 0.03 7852.00 548349.00 125800 20240202 -15.74 94600 20240805 12.05 107900 -1.76 20250103 102600 3.31 20250102 123700 -14.31 20241002 94600 12.05 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
7 20250212 110149 57 100.00 KOSPI 화학 N N N N N 105100 -500 5 -0.47 38361600 364 205.65 106500 106500 104700 137200 74000 105600 105389.01 0.23 0 -9 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1396 13.39 0.19 12 0.03 7852.00 548349.00 125800 20240202 -16.45 94600 20240805 11.10 107900 -2.59 20250103 102600 2.44 20250102 123700 -15.04 20241002 94600 11.10 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
8 20250212 100149 57 100.00 KOSPI 화학 N N N N N 105600 0 3 0.00 19611000 186 105.08 106500 106500 104700 137200 74000 105600 105435.48 0.23 0 -9 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1402 13.45 0.19 12 0.01 7852.00 548349.00 125800 20240202 -16.06 94600 20240805 11.63 107900 -2.13 20250103 102600 2.92 20250102 123700 -14.63 20241002 94600 11.63 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
9 20250212 090149 57 100.00 KOSPI 화학 N N N N N 105600 0 3 0.00 0 0 0.00 0 0 0 137200 74000 105600 0.00 0.23 0 0 106333 105966 105233 104866 104133 106150 105050 66 31600 5000 71800 100 1 1328000 1402 13.45 0.19 12 0.00 7852.00 548349.00 125800 20240202 -16.06 94600 20240805 11.63 107900 -2.13 20250103 102600 2.92 20250102 123700 -14.63 20241002 94600 11.63 20240805 0.01 N 003830 5000 66 억 3014 N N 0 N 00 N
10 20250211 160148 57 100.00 KOSPI 화학 N N N N N 105600 1100 2 1.05 18616300 177 25.43 104500 105600 104500 135800 73200 104500 105176.84 0.23 0 -2 107033 105766 105033 103766 103033 105400 103400 66 31300 5000 71060 100 1 1328000 1402 13.45 0.19 12 0.01 7852.00 548349.00 125800 20240202 -16.06 94600 20240805 11.63 107900 -2.13 20250103 102600 2.92 20250102 123700 -14.63 20241002 94600 11.63 20240805 0.01 N 003830 5000 66 억 3024 N N 0 N 00 N
11 20250211 150148 57 100.00 KOSPI 화학 N N N N N 105500 1000 2 0.96 17666000 168 24.14 104500 105600 104500 135800 73200 104500 105154.76 0.23 0 -2 107033 105766 105033 103766 103033 105400 103400 66 31300 5000 71060 100 1 1328000 1401 13.44 0.19 12 0.01 7852.00 548349.00 125800 20240202 -16.14 94600 20240805 11.52 107900 -2.22 20250103 102600 2.83 20250102 123700 -14.71 20241002 94600 11.52 20240805 0.01 N 003830 5000 66 억 3024 N N 0 N 00 N
12 20250211 140149 57 100.00 KOSPI 화학 N N N N N 105500 1000 2 0.96 15028300 143 20.55 104500 105500 104500 135800 73200 104500 105093.01 0.23 0 -5 107033 105766 105033 103766 103033 105400 103400 66 31300 5000 71060 100 1 1328000 1401 13.44 0.19 12 0.01 7852.00 548349.00 125800 20240202 -16.14 94600 20240805 11.52 107900 -2.22 20250103 102600 2.83 20250102 123700 -14.71 20241002 94600 11.52 20240805 0.01 N 003830 5000 66 억 3024 N N 0 N 00 N