Update 2025-05-16 2984 top30,price

This commit is contained in:
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions

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
20250516,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-70,5,-2.54,365825221,135679,101.64,2755,2770,2645,3580,1930,2755,2696.02,3.88,0,-9957,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,441,3.33,0.61,12,0.83,807.00,4405.00,3180,20240508,-15.57,1996,20241209,34.52,2850,-5.79,20250508,2100,27.86,20250331,3120,-13.94,20240516,1996,34.52,20241209,2.64,Y,046310,500,82 억,,637696,N,N,6624,N,00,N
20250516,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-105,5,-3.81,343937015,127468,95.49,2755,2770,2645,3580,1930,2755,2697.98,3.88,0,-9464,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,435,3.28,0.60,12,0.78,807.00,4405.00,3180,20240508,-16.67,1996,20241209,32.77,2850,-7.02,20250508,2100,26.19,20250331,3120,-15.06,20240516,1996,32.77,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250516,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-85,5,-3.09,278508770,102858,77.05,2755,2770,2670,3580,1930,2755,2707.45,3.88,0,-12171,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,438,3.31,0.61,12,0.63,807.00,4405.00,3180,20240508,-16.04,1996,20241209,33.77,2850,-6.32,20250508,2100,27.14,20250331,3120,-14.42,20240516,1996,33.77,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250516,130424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-70,5,-2.54,266526200,98384,73.70,2755,2770,2680,3580,1930,2755,2708.79,3.88,0,-10656,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,441,3.33,0.61,12,0.60,807.00,4405.00,3180,20240508,-15.57,1996,20241209,34.52,2850,-5.79,20250508,2100,27.86,20250331,3120,-13.94,20240516,1996,34.52,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250516,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-60,5,-2.18,178683140,65665,49.19,2755,2770,2685,3580,1930,2755,2720.85,3.88,0,-9737,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,442,3.34,0.61,12,0.40,807.00,4405.00,3180,20240508,-15.25,1996,20241209,35.02,2850,-5.44,20250508,2100,28.33,20250331,3120,-13.62,20240516,1996,35.02,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250516,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-35,5,-1.27,146928985,53896,40.37,2755,2770,2700,3580,1930,2755,2725.87,3.88,0,-2187,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,447,3.37,0.62,12,0.33,807.00,4405.00,3180,20240508,-14.47,1996,20241209,36.27,2850,-4.56,20250508,2100,29.52,20250331,3120,-12.82,20240516,1996,36.27,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250516,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-30,5,-1.09,77814980,28369,21.25,2755,2770,2725,3580,1930,2755,2742.73,3.88,0,-2402,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,447,3.38,0.62,12,0.17,807.00,4405.00,3180,20240508,-14.31,1996,20241209,36.52,2850,-4.39,20250508,2100,29.76,20250331,3120,-12.66,20240516,1996,36.52,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250516,090425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,15,2,0.54,6667170,2420,1.81,2755,2770,2755,3580,1930,2755,2755.04,3.88,0,-60,2908,2831,2773,2696,2638,2802,2667,82,825,500,2030,5,1,16418641,455,3.43,0.63,12,0.01,807.00,4405.00,3180,20240508,-12.89,1996,20241209,38.78,2850,-2.81,20250508,2100,31.90,20250331,3120,-11.22,20240516,1996,38.78,20241209,2.64,Y,046310,500,82 억,,637696,N,N,1271,N,00,N
20250515,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-85,5,-2.99,368007311,133474,200.23,2850,2850,2715,3690,1990,2840,2757.15,3.97,0,-14598,2893,2866,2818,2791,2743,2880,2805,82,850,500,2100,5,1,16418641,452,3.41,0.63,12,0.81,807.00,4405.00,3180,20240508,-13.36,1996,20241209,38.03,2850,0.00,20250508,2100,31.19,20250331,3120,-11.70,20240516,1996,38.03,20241209,2.68,Y,046310,500,82 억,,651375,N,N,1271,N,00,N
20250515,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-105,5,-3.70,334606561,121238,181.87,2850,2850,2720,3690,1990,2840,2759.91,3.97,0,-10413,2893,2866,2818,2791,2743,2880,2805,82,850,500,2100,5,1,16418641,449,3.39,0.62,12,0.74,807.00,4405.00,3180,20240508,-13.99,1996,20241209,37.02,2850,0.00,20250508,2100,30.24,20250331,3120,-12.34,20240516,1996,37.02,20241209,2.68,Y,046310,500,82 억,,651375,N,N,3161,N,00,N
20250515,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-90,5,-3.17,236682496,85489,128.24,2850,2850,2720,3690,1990,2840,2768.57,3.97,0,-6474,2893,2866,2818,2791,2743,2880,2805,82,850,500,2100,5,1,16418641,452,3.41,0.62,12,0.52,807.00,4405.00,3180,20240508,-13.52,1996,20241209,37.78,2850,0.00,20250508,2100,30.95,20250331,3120,-11.86,20240516,1996,37.78,20241209,2.68,Y,046310,500,82 억,,651375,N,N,3161,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 20250516 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -70 5 -2.54 365825221 135679 101.64 2755 2770 2645 3580 1930 2755 2696.02 3.88 0 -9957 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 441 3.33 0.61 12 0.83 807.00 4405.00 3180 20240508 -15.57 1996 20241209 34.52 2850 -5.79 20250508 2100 27.86 20250331 3120 -13.94 20240516 1996 34.52 20241209 2.64 Y 046310 500 82 억 637696 N N 6624 N 00 N
3 20250516 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 -105 5 -3.81 343937015 127468 95.49 2755 2770 2645 3580 1930 2755 2697.98 3.88 0 -9464 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 435 3.28 0.60 12 0.78 807.00 4405.00 3180 20240508 -16.67 1996 20241209 32.77 2850 -7.02 20250508 2100 26.19 20250331 3120 -15.06 20240516 1996 32.77 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
4 20250516 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 -85 5 -3.09 278508770 102858 77.05 2755 2770 2670 3580 1930 2755 2707.45 3.88 0 -12171 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 438 3.31 0.61 12 0.63 807.00 4405.00 3180 20240508 -16.04 1996 20241209 33.77 2850 -6.32 20250508 2100 27.14 20250331 3120 -14.42 20240516 1996 33.77 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
5 20250516 130424 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -70 5 -2.54 266526200 98384 73.70 2755 2770 2680 3580 1930 2755 2708.79 3.88 0 -10656 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 441 3.33 0.61 12 0.60 807.00 4405.00 3180 20240508 -15.57 1996 20241209 34.52 2850 -5.79 20250508 2100 27.86 20250331 3120 -13.94 20240516 1996 34.52 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
6 20250516 120423 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 -60 5 -2.18 178683140 65665 49.19 2755 2770 2685 3580 1930 2755 2720.85 3.88 0 -9737 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 442 3.34 0.61 12 0.40 807.00 4405.00 3180 20240508 -15.25 1996 20241209 35.02 2850 -5.44 20250508 2100 28.33 20250331 3120 -13.62 20240516 1996 35.02 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
7 20250516 110411 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -35 5 -1.27 146928985 53896 40.37 2755 2770 2700 3580 1930 2755 2725.87 3.88 0 -2187 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 447 3.37 0.62 12 0.33 807.00 4405.00 3180 20240508 -14.47 1996 20241209 36.27 2850 -4.56 20250508 2100 29.52 20250331 3120 -12.82 20240516 1996 36.27 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
8 20250516 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -30 5 -1.09 77814980 28369 21.25 2755 2770 2725 3580 1930 2755 2742.73 3.88 0 -2402 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 447 3.38 0.62 12 0.17 807.00 4405.00 3180 20240508 -14.31 1996 20241209 36.52 2850 -4.39 20250508 2100 29.76 20250331 3120 -12.66 20240516 1996 36.52 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
9 20250516 090425 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 15 2 0.54 6667170 2420 1.81 2755 2770 2755 3580 1930 2755 2755.04 3.88 0 -60 2908 2831 2773 2696 2638 2802 2667 82 825 500 2030 5 1 16418641 455 3.43 0.63 12 0.01 807.00 4405.00 3180 20240508 -12.89 1996 20241209 38.78 2850 -2.81 20250508 2100 31.90 20250331 3120 -11.22 20240516 1996 38.78 20241209 2.64 Y 046310 500 82 억 637696 N N 1271 N 00 N
10 20250515 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 -85 5 -2.99 368007311 133474 200.23 2850 2850 2715 3690 1990 2840 2757.15 3.97 0 -14598 2893 2866 2818 2791 2743 2880 2805 82 850 500 2100 5 1 16418641 452 3.41 0.63 12 0.81 807.00 4405.00 3180 20240508 -13.36 1996 20241209 38.03 2850 0.00 20250508 2100 31.19 20250331 3120 -11.70 20240516 1996 38.03 20241209 2.68 Y 046310 500 82 억 651375 N N 1271 N 00 N
11 20250515 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -105 5 -3.70 334606561 121238 181.87 2850 2850 2720 3690 1990 2840 2759.91 3.97 0 -10413 2893 2866 2818 2791 2743 2880 2805 82 850 500 2100 5 1 16418641 449 3.39 0.62 12 0.74 807.00 4405.00 3180 20240508 -13.99 1996 20241209 37.02 2850 0.00 20250508 2100 30.24 20250331 3120 -12.34 20240516 1996 37.02 20241209 2.68 Y 046310 500 82 억 651375 N N 3161 N 00 N
12 20250515 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -90 5 -3.17 236682496 85489 128.24 2850 2850 2720 3690 1990 2840 2768.57 3.97 0 -6474 2893 2866 2818 2791 2743 2880 2805 82 850 500 2100 5 1 16418641 452 3.41 0.62 12 0.52 807.00 4405.00 3180 20240508 -13.52 1996 20241209 37.78 2850 0.00 20250508 2100 30.95 20250331 3120 -11.86 20240516 1996 37.78 20241209 2.68 Y 046310 500 82 억 651375 N N 3161 N 00 N