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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003830/price/prices-20241201.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
20241203,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116000,-500,5,-0.43,80092400,690,63.77,117200,117200,115600,151400,81600,116500,116075.94,0.26,0,-15,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1540,14.77,0.21,12,0.05,7852.00,548349.00,125800,20240202,-7.79,94600,20240805,22.62,125800,-7.79,20240202,94600,22.62,20240805,125800,-7.79,20240202,94600,22.62,20240805,0.02,N,003830,5000,66 억,,3413,N,N,0,N,00,N
20241203,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,-400,5,-0.34,49921400,430,39.74,117200,117200,115600,151400,81600,116500,116096.28,0.26,0,-11,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1542,14.79,0.21,12,0.03,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3413,N,N,0,N,00,N
20241203,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,0,3,0.00,14868400,128,11.83,117200,117200,115600,151400,81600,116500,116159.38,0.26,0,-11,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-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,,3413,N,N,0,N,00,N
20241203,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,0,3,0.00,14751900,127,11.74,117200,117200,115600,151400,81600,116500,116156.69,0.26,0,-12,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-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,,3413,N,N,0,N,00,N
20241203,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116000,-500,5,-0.43,14169900,122,11.28,117200,117200,115600,151400,81600,116500,116146.72,0.26,0,-13,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1540,14.77,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.79,94600,20240805,22.62,125800,-7.79,20240202,94600,22.62,20240805,125800,-7.79,20240202,94600,22.62,20240805,0.02,N,003830,5000,66 억,,3413,N,N,0,N,00,N
20241203,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,0,3,0.00,12429900,107,9.89,117200,117200,115600,151400,81600,116500,116167.29,0.26,0,-13,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-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,,3413,N,N,0,N,00,N
20241203,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115600,-900,5,-0.77,12196900,105,9.70,117200,117200,115600,151400,81600,116500,116160.95,0.26,0,-14,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1535,14.72,0.21,12,0.01,7852.00,548349.00,125800,20240202,-8.11,94600,20240805,22.20,125800,-8.11,20240202,94600,22.20,20240805,125800,-8.11,20240202,94600,22.20,20240805,0.02,N,003830,5000,66 억,,3413,N,N,0,N,00,N
20241203,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117200,700,2,0.60,117200,1,0.09,117200,117200,117200,151400,81600,116500,117200.00,0.26,0,0,119766,118132,115166,113532,110566,118950,114350,66,34900,5000,83880,100,1,1328000,1556,14.93,0.21,12,0.00,7852.00,548349.00,125800,20240202,-6.84,94600,20240805,23.89,125800,-6.84,20240202,94600,23.89,20240805,125800,-6.84,20240202,94600,23.89,20240805,0.02,N,003830,5000,66 억,,3413,N,N,0,N,00,N
20241202,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,400,2,0.34,125157600,1082,94.01,112200,116800,112200,150900,81300,116100,115672.46,0.26,0,-2,118033,117066,116033,115066,114033,116550,114550,66,34800,5000,83590,100,1,1328000,1547,14.84,0.21,12,0.08,7852.00,548349.00,125800,20240202,-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,,3416,N,N,0,N,00,N
20241202,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,400,2,0.34,125157600,1082,94.01,112200,116800,112200,150900,81300,116100,115672.46,0.26,0,-2,118033,117066,116033,115066,114033,116550,114550,66,34800,5000,83590,100,1,1328000,1547,14.84,0.21,12,0.08,7852.00,548349.00,125800,20240202,-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,,3416,N,N,0,N,00,N
20241202,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,0,3,0.00,43124500,373,32.41,112200,116800,112200,150900,81300,116100,115615.28,0.26,0,0,118033,117066,116033,115066,114033,116550,114550,66,34800,5000,83590,100,1,1328000,1542,14.79,0.21,12,0.03,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3416,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 20241203 160150 57 100.00 KOSPI 화학 N N N N N 116000 -500 5 -0.43 80092400 690 63.77 117200 117200 115600 151400 81600 116500 116075.94 0.26 0 -15 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 100 1 1328000 1540 14.77 0.21 12 0.05 7852.00 548349.00 125800 20240202 -7.79 94600 20240805 22.62 125800 -7.79 20240202 94600 22.62 20240805 125800 -7.79 20240202 94600 22.62 20240805 0.02 N 003830 5000 66 억 3413 N N 0 N 00 N
3 20241203 150152 57 100.00 KOSPI 화학 N N N N N 116100 -400 5 -0.34 49921400 430 39.74 117200 117200 115600 151400 81600 116500 116096.28 0.26 0 -11 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 100 1 1328000 1542 14.79 0.21 12 0.03 7852.00 548349.00 125800 20240202 -7.71 94600 20240805 22.73 125800 -7.71 20240202 94600 22.73 20240805 125800 -7.71 20240202 94600 22.73 20240805 0.02 N 003830 5000 66 억 3413 N N 0 N 00 N
4 20241203 140149 57 100.00 KOSPI 화학 N N N N N 116500 0 3 0.00 14868400 128 11.83 117200 117200 115600 151400 81600 116500 116159.38 0.26 0 -11 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 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 3413 N N 0 N 00 N
5 20241203 130152 57 100.00 KOSPI 화학 N N N N N 116500 0 3 0.00 14751900 127 11.74 117200 117200 115600 151400 81600 116500 116156.69 0.26 0 -12 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 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 3413 N N 0 N 00 N
6 20241203 120157 57 100.00 KOSPI 화학 N N N N N 116000 -500 5 -0.43 14169900 122 11.28 117200 117200 115600 151400 81600 116500 116146.72 0.26 0 -13 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 100 1 1328000 1540 14.77 0.21 12 0.01 7852.00 548349.00 125800 20240202 -7.79 94600 20240805 22.62 125800 -7.79 20240202 94600 22.62 20240805 125800 -7.79 20240202 94600 22.62 20240805 0.02 N 003830 5000 66 억 3413 N N 0 N 00 N
7 20241203 110149 57 100.00 KOSPI 화학 N N N N N 116500 0 3 0.00 12429900 107 9.89 117200 117200 115600 151400 81600 116500 116167.29 0.26 0 -13 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 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 3413 N N 0 N 00 N
8 20241203 100146 57 100.00 KOSPI 화학 N N N N N 115600 -900 5 -0.77 12196900 105 9.70 117200 117200 115600 151400 81600 116500 116160.95 0.26 0 -14 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 100 1 1328000 1535 14.72 0.21 12 0.01 7852.00 548349.00 125800 20240202 -8.11 94600 20240805 22.20 125800 -8.11 20240202 94600 22.20 20240805 125800 -8.11 20240202 94600 22.20 20240805 0.02 N 003830 5000 66 억 3413 N N 0 N 00 N
9 20241203 090146 57 100.00 KOSPI 화학 N N N N N 117200 700 2 0.60 117200 1 0.09 117200 117200 117200 151400 81600 116500 117200.00 0.26 0 0 119766 118132 115166 113532 110566 118950 114350 66 34900 5000 83880 100 1 1328000 1556 14.93 0.21 12 0.00 7852.00 548349.00 125800 20240202 -6.84 94600 20240805 23.89 125800 -6.84 20240202 94600 23.89 20240805 125800 -6.84 20240202 94600 23.89 20240805 0.02 N 003830 5000 66 억 3413 N N 0 N 00 N
10 20241202 160143 57 100.00 KOSPI 화학 N N N N N 116500 400 2 0.34 125157600 1082 94.01 112200 116800 112200 150900 81300 116100 115672.46 0.26 0 -2 118033 117066 116033 115066 114033 116550 114550 66 34800 5000 83590 100 1 1328000 1547 14.84 0.21 12 0.08 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 3416 N N 0 N 00 N
11 20241202 150147 57 100.00 KOSPI 화학 N N N N N 116500 400 2 0.34 125157600 1082 94.01 112200 116800 112200 150900 81300 116100 115672.46 0.26 0 -2 118033 117066 116033 115066 114033 116550 114550 66 34800 5000 83590 100 1 1328000 1547 14.84 0.21 12 0.08 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 3416 N N 0 N 00 N
12 20241202 140147 57 100.00 KOSPI 화학 N N N N N 116100 0 3 0.00 43124500 373 32.41 112200 116800 112200 150900 81300 116100 115615.28 0.26 0 0 118033 117066 116033 115066 114033 116550 114550 66 34800 5000 83590 100 1 1328000 1542 14.79 0.21 12 0.03 7852.00 548349.00 125800 20240202 -7.71 94600 20240805 22.73 125800 -7.71 20240202 94600 22.73 20240805 125800 -7.71 20240202 94600 22.73 20240805 0.02 N 003830 5000 66 억 3416 N N 0 N 00 N