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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111000,-2100,5,-1.86,71233000,642,34.72,113800,113800,108800,147000,79200,113100,110954.83,0.25,0,-402,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1474,14.14,0.20,12,0.05,7852.00,548349.00,125800,20240202,-11.76,94600,20240805,17.34,125800,-11.76,20240202,94600,17.34,20240805,125800,-11.76,20240202,94600,17.34,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110200,-2900,5,-2.56,63310200,570,30.83,113800,113800,109000,147000,79200,113100,111070.53,0.25,0,-375,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1463,14.03,0.20,12,0.04,7852.00,548349.00,125800,20240202,-12.40,94600,20240805,16.49,125800,-12.40,20240202,94600,16.49,20240805,125800,-12.40,20240202,94600,16.49,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110100,-3000,5,-2.65,53445900,480,25.96,113800,113800,109900,147000,79200,113100,111345.62,0.25,0,-302,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1462,14.02,0.20,12,0.04,7852.00,548349.00,125800,20240202,-12.48,94600,20240805,16.38,125800,-12.48,20240202,94600,16.38,20240805,125800,-12.48,20240202,94600,16.38,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110300,-2800,5,-2.48,43970200,394,21.31,113800,113800,109900,147000,79200,113100,111599.49,0.25,0,-231,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1465,14.05,0.20,12,0.03,7852.00,548349.00,125800,20240202,-12.32,94600,20240805,16.60,125800,-12.32,20240202,94600,16.60,20240805,125800,-12.32,20240202,94600,16.60,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109900,-3200,5,-2.83,34494100,308,16.66,113800,113800,109900,147000,79200,113100,111993.83,0.25,0,-164,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1459,14.00,0.20,12,0.02,7852.00,548349.00,125800,20240202,-12.64,94600,20240805,16.17,125800,-12.64,20240202,94600,16.17,20240805,125800,-12.64,20240202,94600,16.17,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111100,-2000,5,-1.77,25641100,228,12.33,113800,113800,111100,147000,79200,113100,112460.96,0.25,0,-100,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1475,14.15,0.20,12,0.02,7852.00,548349.00,125800,20240202,-11.69,94600,20240805,17.44,125800,-11.69,20240202,94600,17.44,20240805,125800,-11.69,20240202,94600,17.44,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-900,5,-0.80,15017200,133,7.19,113800,113800,112200,147000,79200,113100,112911.28,0.25,0,-24,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1490,14.29,0.20,12,0.01,7852.00,548349.00,125800,20240202,-10.81,94600,20240805,18.60,125800,-10.81,20240202,94600,18.60,20240805,125800,-10.81,20240202,94600,18.60,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241210,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113100,0,3,0.00,0,0,0.00,0,0,0,147000,79200,113100,0.00,0.25,0,0,118233,115666,111133,108566,104033,113400,106300,66,33900,5000,81430,100,1,1328000,1502,14.40,0.21,12,0.00,7852.00,548349.00,125800,20240202,-10.10,94600,20240805,19.56,125800,-10.10,20240202,94600,19.56,20240805,125800,-10.10,20240202,94600,19.56,20240805,0.00,N,003830,5000,66 억,,3349,N,N,0,N,00,N
20241209,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113100,-700,5,-0.62,208821200,1849,150.33,113300,113700,106600,147900,79700,113800,112937.37,0.26,0,277,122666,118232,111666,107232,100666,114950,103950,66,34100,5000,81930,100,1,1328000,1502,14.40,0.21,12,0.14,7852.00,548349.00,125800,20240202,-10.10,94600,20240805,19.56,125800,-10.10,20240202,94600,19.56,20240805,125800,-10.10,20240202,94600,19.56,20240805,0.00,N,003830,5000,66 억,,3495,N,N,0,N,00,N
20241209,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113100,-700,5,-0.62,206228300,1826,148.46,113300,113700,106600,147900,79700,113800,112939.92,0.26,0,295,122666,118232,111666,107232,100666,114950,103950,66,34100,5000,81930,100,1,1328000,1502,14.40,0.21,12,0.14,7852.00,548349.00,125800,20240202,-10.10,94600,20240805,19.56,125800,-10.10,20240202,94600,19.56,20240805,125800,-10.10,20240202,94600,19.56,20240805,0.00,N,003830,5000,66 억,,3495,N,N,0,N,00,N
20241209,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113300,-500,5,-0.44,178769600,1581,128.54,113300,113700,106600,147900,79700,113800,113073.75,0.26,0,445,122666,118232,111666,107232,100666,114950,103950,66,34100,5000,81930,100,1,1328000,1505,14.43,0.21,12,0.12,7852.00,548349.00,125800,20240202,-9.94,94600,20240805,19.77,125800,-9.94,20240202,94600,19.77,20240805,125800,-9.94,20240202,94600,19.77,20240805,0.00,N,003830,5000,66 억,,3495,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 20241210 160150 57 100.00 KOSPI 화학 N N N N N 111000 -2100 5 -1.86 71233000 642 34.72 113800 113800 108800 147000 79200 113100 110954.83 0.25 0 -402 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1474 14.14 0.20 12 0.05 7852.00 548349.00 125800 20240202 -11.76 94600 20240805 17.34 125800 -11.76 20240202 94600 17.34 20240805 125800 -11.76 20240202 94600 17.34 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
3 20241210 150149 57 100.00 KOSPI 화학 N N N N N 110200 -2900 5 -2.56 63310200 570 30.83 113800 113800 109000 147000 79200 113100 111070.53 0.25 0 -375 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1463 14.03 0.20 12 0.04 7852.00 548349.00 125800 20240202 -12.40 94600 20240805 16.49 125800 -12.40 20240202 94600 16.49 20240805 125800 -12.40 20240202 94600 16.49 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
4 20241210 140149 57 100.00 KOSPI 화학 N N N N N 110100 -3000 5 -2.65 53445900 480 25.96 113800 113800 109900 147000 79200 113100 111345.62 0.25 0 -302 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1462 14.02 0.20 12 0.04 7852.00 548349.00 125800 20240202 -12.48 94600 20240805 16.38 125800 -12.48 20240202 94600 16.38 20240805 125800 -12.48 20240202 94600 16.38 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
5 20241210 130148 57 100.00 KOSPI 화학 N N N N N 110300 -2800 5 -2.48 43970200 394 21.31 113800 113800 109900 147000 79200 113100 111599.49 0.25 0 -231 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1465 14.05 0.20 12 0.03 7852.00 548349.00 125800 20240202 -12.32 94600 20240805 16.60 125800 -12.32 20240202 94600 16.60 20240805 125800 -12.32 20240202 94600 16.60 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
6 20241210 120149 57 100.00 KOSPI 화학 N N N N N 109900 -3200 5 -2.83 34494100 308 16.66 113800 113800 109900 147000 79200 113100 111993.83 0.25 0 -164 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1459 14.00 0.20 12 0.02 7852.00 548349.00 125800 20240202 -12.64 94600 20240805 16.17 125800 -12.64 20240202 94600 16.17 20240805 125800 -12.64 20240202 94600 16.17 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
7 20241210 110148 57 100.00 KOSPI 화학 N N N N N 111100 -2000 5 -1.77 25641100 228 12.33 113800 113800 111100 147000 79200 113100 112460.96 0.25 0 -100 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1475 14.15 0.20 12 0.02 7852.00 548349.00 125800 20240202 -11.69 94600 20240805 17.44 125800 -11.69 20240202 94600 17.44 20240805 125800 -11.69 20240202 94600 17.44 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
8 20241210 100149 57 100.00 KOSPI 화학 N N N N N 112200 -900 5 -0.80 15017200 133 7.19 113800 113800 112200 147000 79200 113100 112911.28 0.25 0 -24 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1490 14.29 0.20 12 0.01 7852.00 548349.00 125800 20240202 -10.81 94600 20240805 18.60 125800 -10.81 20240202 94600 18.60 20240805 125800 -10.81 20240202 94600 18.60 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
9 20241210 090150 57 100.00 KOSPI 화학 N N N N N 113100 0 3 0.00 0 0 0.00 0 0 0 147000 79200 113100 0.00 0.25 0 0 118233 115666 111133 108566 104033 113400 106300 66 33900 5000 81430 100 1 1328000 1502 14.40 0.21 12 0.00 7852.00 548349.00 125800 20240202 -10.10 94600 20240805 19.56 125800 -10.10 20240202 94600 19.56 20240805 125800 -10.10 20240202 94600 19.56 20240805 0.00 N 003830 5000 66 억 3349 N N 0 N 00 N
10 20241209 160148 57 100.00 KOSPI 화학 N N N N N 113100 -700 5 -0.62 208821200 1849 150.33 113300 113700 106600 147900 79700 113800 112937.37 0.26 0 277 122666 118232 111666 107232 100666 114950 103950 66 34100 5000 81930 100 1 1328000 1502 14.40 0.21 12 0.14 7852.00 548349.00 125800 20240202 -10.10 94600 20240805 19.56 125800 -10.10 20240202 94600 19.56 20240805 125800 -10.10 20240202 94600 19.56 20240805 0.00 N 003830 5000 66 억 3495 N N 0 N 00 N
11 20241209 150149 57 100.00 KOSPI 화학 N N N N N 113100 -700 5 -0.62 206228300 1826 148.46 113300 113700 106600 147900 79700 113800 112939.92 0.26 0 295 122666 118232 111666 107232 100666 114950 103950 66 34100 5000 81930 100 1 1328000 1502 14.40 0.21 12 0.14 7852.00 548349.00 125800 20240202 -10.10 94600 20240805 19.56 125800 -10.10 20240202 94600 19.56 20240805 125800 -10.10 20240202 94600 19.56 20240805 0.00 N 003830 5000 66 억 3495 N N 0 N 00 N
12 20241209 140149 57 100.00 KOSPI 화학 N N N N N 113300 -500 5 -0.44 178769600 1581 128.54 113300 113700 106600 147900 79700 113800 113073.75 0.26 0 445 122666 118232 111666 107232 100666 114950 103950 66 34100 5000 81930 100 1 1328000 1505 14.43 0.21 12 0.12 7852.00 548349.00 125800 20240202 -9.94 94600 20240805 19.77 125800 -9.94 20240202 94600 19.77 20240805 125800 -9.94 20240202 94600 19.77 20240805 0.00 N 003830 5000 66 억 3495 N N 0 N 00 N