Update 2025-04-29 2981 top30,price

This commit is contained in:
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 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
20250429,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5230,550,2,11.75,3041270832,591720,309.74,4705,5410,4595,6080,3280,4680,5139.15,1.50,0,21500,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1397,-7.24,2.93,12,2.22,-722.00,1787.00,8400,20240507,-37.74,2900,20250320,80.34,5410,-3.33,20250429,2900,80.34,20250320,8400,-37.74,20240507,2900,80.34,20250320,0.00,Y,321550,500,133 억,,399862,N,N,4365,N,00,N
20250429,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5290,610,2,13.03,2949086162,574140,300.54,4705,5410,4595,6080,3280,4680,5136.53,1.50,0,19184,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1413,-7.33,2.96,12,2.15,-722.00,1787.00,8400,20240507,-37.02,2900,20250320,82.41,5410,-2.22,20250429,2900,82.41,20250320,8400,-37.02,20240507,2900,82.41,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250429,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,660,2,14.10,2682795572,523745,274.16,4705,5410,4595,6080,3280,4680,5122.33,1.50,0,14510,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1426,-7.40,2.99,12,1.96,-722.00,1787.00,8400,20240507,-36.43,2900,20250320,84.14,5410,-1.29,20250429,2900,84.14,20250320,8400,-36.43,20240507,2900,84.14,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250429,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5270,590,2,12.61,2493753417,488321,255.61,4705,5410,4595,6080,3280,4680,5106.79,1.50,0,21678,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1408,-7.30,2.95,12,1.83,-722.00,1787.00,8400,20240507,-37.26,2900,20250320,81.72,5410,-2.59,20250429,2900,81.72,20250320,8400,-37.26,20240507,2900,81.72,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250429,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5270,590,2,12.61,2371510487,465174,243.50,4705,5410,4595,6080,3280,4680,5098.11,1.50,0,30116,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1408,-7.30,2.95,12,1.74,-722.00,1787.00,8400,20240507,-37.26,2900,20250320,81.72,5410,-2.59,20250429,2900,81.72,20250320,8400,-37.26,20240507,2900,81.72,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250429,111145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5210,530,2,11.32,2176216937,427614,223.84,4705,5410,4595,6080,3280,4680,5089.21,1.50,0,21716,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1392,-7.22,2.92,12,1.60,-722.00,1787.00,8400,20240507,-37.98,2900,20250320,79.66,5410,-3.70,20250429,2900,79.66,20250320,8400,-37.98,20240507,2900,79.66,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250429,101147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5080,400,2,8.55,1131182732,228079,119.39,4705,5200,4595,6080,3280,4680,4959.61,1.50,0,6654,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,10,1,26712231,1357,-7.04,2.84,12,0.85,-722.00,1787.00,8400,20240507,-39.52,2900,20250320,75.17,5200,-2.31,20250429,2900,75.17,20250320,8400,-39.52,20240507,2900,75.17,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250429,091149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,-55,5,-1.18,90625475,19314,10.11,4705,4795,4625,6080,3280,4680,4692.22,1.50,0,2118,4996,4837,4631,4472,4266,4917,4552,134,1400,500,3180,5,1,26712231,1235,-6.41,2.59,12,0.07,-722.00,1787.00,8400,20240507,-44.94,2900,20250320,59.48,4900,-5.61,20250422,2900,59.48,20250320,8400,-44.94,20240507,2900,59.48,20250320,0.00,Y,321550,500,133 억,,399862,N,N,0,N,00,N
20250428,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,240,2,5.41,887911586,190182,164.59,4445,4790,4425,5770,3110,4440,4668.74,1.52,0,21672,4840,4640,4500,4300,4160,4570,4230,134,1330,500,3010,5,1,26712231,1250,-6.48,2.62,12,0.71,-722.00,1787.00,8400,20240507,-44.29,2900,20250320,61.38,4900,-4.49,20250422,2900,61.38,20250320,8400,-44.29,20240507,2900,61.38,20250320,0.00,Y,321550,500,133 억,,404961,N,N,1918,N,00,N
20250428,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,240,2,5.41,847307636,181467,157.04,4445,4790,4425,5770,3110,4440,4669.21,1.52,0,20426,4840,4640,4500,4300,4160,4570,4230,134,1330,500,3010,5,1,26712231,1250,-6.48,2.62,12,0.68,-722.00,1787.00,8400,20240507,-44.29,2900,20250320,61.38,4900,-4.49,20250422,2900,61.38,20250320,8400,-44.29,20240507,2900,61.38,20250320,0.00,Y,321550,500,133 억,,404961,N,N,1918,N,00,N
20250428,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,270,2,6.08,789140456,169116,146.36,4445,4790,4425,5770,3110,4440,4666.27,1.52,0,23350,4840,4640,4500,4300,4160,4570,4230,134,1330,500,3010,5,1,26712231,1258,-6.52,2.64,12,0.63,-722.00,1787.00,8400,20240507,-43.93,2900,20250320,62.41,4900,-3.88,20250422,2900,62.41,20250320,8400,-43.93,20240507,2900,62.41,20250320,0.00,Y,321550,500,133 억,,404961,N,N,1918,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 20250429 161138 57 100.00 KOSDAQ 일반서비스 N N N N N 5230 550 2 11.75 3041270832 591720 309.74 4705 5410 4595 6080 3280 4680 5139.15 1.50 0 21500 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1397 -7.24 2.93 12 2.22 -722.00 1787.00 8400 20240507 -37.74 2900 20250320 80.34 5410 -3.33 20250429 2900 80.34 20250320 8400 -37.74 20240507 2900 80.34 20250320 0.00 Y 321550 500 133 억 399862 N N 4365 N 00 N
3 20250429 151143 57 100.00 KOSDAQ 일반서비스 N N N N N 5290 610 2 13.03 2949086162 574140 300.54 4705 5410 4595 6080 3280 4680 5136.53 1.50 0 19184 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1413 -7.33 2.96 12 2.15 -722.00 1787.00 8400 20240507 -37.02 2900 20250320 82.41 5410 -2.22 20250429 2900 82.41 20250320 8400 -37.02 20240507 2900 82.41 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
4 20250429 141146 57 100.00 KOSDAQ 일반서비스 N N N N N 5340 660 2 14.10 2682795572 523745 274.16 4705 5410 4595 6080 3280 4680 5122.33 1.50 0 14510 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1426 -7.40 2.99 12 1.96 -722.00 1787.00 8400 20240507 -36.43 2900 20250320 84.14 5410 -1.29 20250429 2900 84.14 20250320 8400 -36.43 20240507 2900 84.14 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
5 20250429 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 5270 590 2 12.61 2493753417 488321 255.61 4705 5410 4595 6080 3280 4680 5106.79 1.50 0 21678 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1408 -7.30 2.95 12 1.83 -722.00 1787.00 8400 20240507 -37.26 2900 20250320 81.72 5410 -2.59 20250429 2900 81.72 20250320 8400 -37.26 20240507 2900 81.72 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
6 20250429 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 5270 590 2 12.61 2371510487 465174 243.50 4705 5410 4595 6080 3280 4680 5098.11 1.50 0 30116 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1408 -7.30 2.95 12 1.74 -722.00 1787.00 8400 20240507 -37.26 2900 20250320 81.72 5410 -2.59 20250429 2900 81.72 20250320 8400 -37.26 20240507 2900 81.72 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
7 20250429 111145 57 100.00 KOSDAQ 일반서비스 N N N N N 5210 530 2 11.32 2176216937 427614 223.84 4705 5410 4595 6080 3280 4680 5089.21 1.50 0 21716 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1392 -7.22 2.92 12 1.60 -722.00 1787.00 8400 20240507 -37.98 2900 20250320 79.66 5410 -3.70 20250429 2900 79.66 20250320 8400 -37.98 20240507 2900 79.66 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
8 20250429 101147 57 100.00 KOSDAQ 일반서비스 N N N N N 5080 400 2 8.55 1131182732 228079 119.39 4705 5200 4595 6080 3280 4680 4959.61 1.50 0 6654 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 10 1 26712231 1357 -7.04 2.84 12 0.85 -722.00 1787.00 8400 20240507 -39.52 2900 20250320 75.17 5200 -2.31 20250429 2900 75.17 20250320 8400 -39.52 20240507 2900 75.17 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
9 20250429 091149 57 100.00 KOSDAQ 일반서비스 N N N N N 4625 -55 5 -1.18 90625475 19314 10.11 4705 4795 4625 6080 3280 4680 4692.22 1.50 0 2118 4996 4837 4631 4472 4266 4917 4552 134 1400 500 3180 5 1 26712231 1235 -6.41 2.59 12 0.07 -722.00 1787.00 8400 20240507 -44.94 2900 20250320 59.48 4900 -5.61 20250422 2900 59.48 20250320 8400 -44.94 20240507 2900 59.48 20250320 0.00 Y 321550 500 133 억 399862 N N 0 N 00 N
10 20250428 161137 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 240 2 5.41 887911586 190182 164.59 4445 4790 4425 5770 3110 4440 4668.74 1.52 0 21672 4840 4640 4500 4300 4160 4570 4230 134 1330 500 3010 5 1 26712231 1250 -6.48 2.62 12 0.71 -722.00 1787.00 8400 20240507 -44.29 2900 20250320 61.38 4900 -4.49 20250422 2900 61.38 20250320 8400 -44.29 20240507 2900 61.38 20250320 0.00 Y 321550 500 133 억 404961 N N 1918 N 00 N
11 20250428 151141 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 240 2 5.41 847307636 181467 157.04 4445 4790 4425 5770 3110 4440 4669.21 1.52 0 20426 4840 4640 4500 4300 4160 4570 4230 134 1330 500 3010 5 1 26712231 1250 -6.48 2.62 12 0.68 -722.00 1787.00 8400 20240507 -44.29 2900 20250320 61.38 4900 -4.49 20250422 2900 61.38 20250320 8400 -44.29 20240507 2900 61.38 20250320 0.00 Y 321550 500 133 억 404961 N N 1918 N 00 N
12 20250428 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 270 2 6.08 789140456 169116 146.36 4445 4790 4425 5770 3110 4440 4666.27 1.52 0 23350 4840 4640 4500 4300 4160 4570 4230 134 1330 500 3010 5 1 26712231 1258 -6.52 2.64 12 0.63 -722.00 1787.00 8400 20240507 -43.93 2900 20250320 62.41 4900 -3.88 20250422 2900 62.41 20250320 8400 -43.93 20240507 2900 62.41 20250320 0.00 Y 321550 500 133 억 404961 N N 1918 N 00 N