Update 2025-03-18 2979 top30,price

This commit is contained in:
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 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
20250318,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,0,3,0.00,332194637,103545,61.86,3210,3245,3185,4160,2240,3200,3208.22,1.74,0,-5920,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1002,5.08,0.49,12,0.33,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.78,N,016740,2500,812 억,,545260,N,N,28,N,00,N
20250318,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,0,3,0.00,330265472,102941,61.50,3210,3245,3185,4160,2240,3200,3208.30,1.74,0,-5739,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1002,5.08,0.49,12,0.33,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250318,140323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-10,5,-0.31,284853257,88750,53.02,3210,3245,3190,4160,2240,3200,3209.61,1.74,0,-4955,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,999,5.06,0.49,12,0.28,630.00,6554.00,4545,20240325,-29.81,2680,20240805,19.03,3310,-3.63,20250305,2750,16.00,20250203,4545,-29.81,20240325,2680,19.03,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250318,130322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,5,2,0.16,222751607,69363,41.44,3210,3245,3190,4160,2240,3200,3211.39,1.74,0,-5062,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1003,5.09,0.49,12,0.22,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250318,120322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,0,3,0.00,195923717,60984,36.43,3210,3245,3190,4160,2240,3200,3212.71,1.74,0,-5083,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1002,5.08,0.49,12,0.19,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250318,110322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,10,2,0.31,160227832,49845,29.78,3210,3245,3190,4160,2240,3200,3214.52,1.74,0,-5136,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1005,5.10,0.49,12,0.16,630.00,6554.00,4545,20240325,-29.37,2680,20240805,19.78,3310,-3.02,20250305,2750,16.73,20250203,4545,-29.37,20240325,2680,19.78,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250318,100323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,15,2,0.47,112135262,34843,20.82,3210,3245,3200,4160,2240,3200,3218.30,1.74,0,-5016,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1006,5.10,0.49,12,0.11,630.00,6554.00,4545,20240325,-29.26,2680,20240805,19.96,3310,-2.87,20250305,2750,16.91,20250203,4545,-29.26,20240325,2680,19.96,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250318,090323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,40,2,1.25,21666515,6701,4.00,3210,3245,3210,4160,2240,3200,3233.33,1.74,0,-1107,3250,3225,3185,3160,3120,3237,3172,812,960,2500,2360,5,1,31304984,1014,5.14,0.49,12,0.02,630.00,6554.00,4545,20240325,-28.71,2680,20240805,20.90,3310,-2.11,20250305,2750,17.82,20250203,4545,-28.71,20240325,2680,20.90,20240805,1.78,N,016740,2500,812 억,,545260,N,N,9,N,00,N
20250317,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,115,2,3.73,533717405,167378,2167.83,3145,3210,3145,4010,2160,3085,3188.69,1.66,0,25466,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1002,5.08,0.49,12,0.53,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.73,N,016740,2500,812 억,,520997,N,N,9,N,00,N
20250317,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,120,2,3.89,526588635,165149,2138.96,3145,3210,3145,4010,2160,3085,3188.57,1.66,0,25558,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1003,5.09,0.49,12,0.53,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,120,2,3.89,458906300,143993,1864.95,3145,3205,3145,4010,2160,3085,3187.00,1.66,0,25205,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1003,5.09,0.49,12,0.46,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,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 20250318 160322 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 0 3 0.00 332194637 103545 61.86 3210 3245 3185 4160 2240 3200 3208.22 1.74 0 -5920 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1002 5.08 0.49 12 0.33 630.00 6554.00 4545 20240325 -29.59 2680 20240805 19.40 3310 -3.32 20250305 2750 16.36 20250203 4545 -29.59 20240325 2680 19.40 20240805 1.78 N 016740 2500 812 억 545260 N N 28 N 00 N
3 20250318 150324 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 0 3 0.00 330265472 102941 61.50 3210 3245 3185 4160 2240 3200 3208.30 1.74 0 -5739 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1002 5.08 0.49 12 0.33 630.00 6554.00 4545 20240325 -29.59 2680 20240805 19.40 3310 -3.32 20250305 2750 16.36 20250203 4545 -29.59 20240325 2680 19.40 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
4 20250318 140323 57 100.00 KOSPI 운송장비·부품 N N N N N 3190 -10 5 -0.31 284853257 88750 53.02 3210 3245 3190 4160 2240 3200 3209.61 1.74 0 -4955 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 999 5.06 0.49 12 0.28 630.00 6554.00 4545 20240325 -29.81 2680 20240805 19.03 3310 -3.63 20250305 2750 16.00 20250203 4545 -29.81 20240325 2680 19.03 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
5 20250318 130322 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 5 2 0.16 222751607 69363 41.44 3210 3245 3190 4160 2240 3200 3211.39 1.74 0 -5062 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1003 5.09 0.49 12 0.22 630.00 6554.00 4545 20240325 -29.48 2680 20240805 19.59 3310 -3.17 20250305 2750 16.55 20250203 4545 -29.48 20240325 2680 19.59 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
6 20250318 120322 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 0 3 0.00 195923717 60984 36.43 3210 3245 3190 4160 2240 3200 3212.71 1.74 0 -5083 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1002 5.08 0.49 12 0.19 630.00 6554.00 4545 20240325 -29.59 2680 20240805 19.40 3310 -3.32 20250305 2750 16.36 20250203 4545 -29.59 20240325 2680 19.40 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
7 20250318 110322 57 100.00 KOSPI 운송장비·부품 N N N N N 3210 10 2 0.31 160227832 49845 29.78 3210 3245 3190 4160 2240 3200 3214.52 1.74 0 -5136 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1005 5.10 0.49 12 0.16 630.00 6554.00 4545 20240325 -29.37 2680 20240805 19.78 3310 -3.02 20250305 2750 16.73 20250203 4545 -29.37 20240325 2680 19.78 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
8 20250318 100323 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 15 2 0.47 112135262 34843 20.82 3210 3245 3200 4160 2240 3200 3218.30 1.74 0 -5016 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1006 5.10 0.49 12 0.11 630.00 6554.00 4545 20240325 -29.26 2680 20240805 19.96 3310 -2.87 20250305 2750 16.91 20250203 4545 -29.26 20240325 2680 19.96 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
9 20250318 090323 57 100.00 KOSPI 운송장비·부품 N N N N N 3240 40 2 1.25 21666515 6701 4.00 3210 3245 3210 4160 2240 3200 3233.33 1.74 0 -1107 3250 3225 3185 3160 3120 3237 3172 812 960 2500 2360 5 1 31304984 1014 5.14 0.49 12 0.02 630.00 6554.00 4545 20240325 -28.71 2680 20240805 20.90 3310 -2.11 20250305 2750 17.82 20250203 4545 -28.71 20240325 2680 20.90 20240805 1.78 N 016740 2500 812 억 545260 N N 9 N 00 N
10 20250317 160323 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 115 2 3.73 533717405 167378 2167.83 3145 3210 3145 4010 2160 3085 3188.69 1.66 0 25466 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1002 5.08 0.49 12 0.53 630.00 6554.00 4545 20240325 -29.59 2680 20240805 19.40 3310 -3.32 20250305 2750 16.36 20250203 4545 -29.59 20240325 2680 19.40 20240805 1.73 N 016740 2500 812 억 520997 N N 9 N 00 N
11 20250317 150322 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 120 2 3.89 526588635 165149 2138.96 3145 3210 3145 4010 2160 3085 3188.57 1.66 0 25558 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1003 5.09 0.49 12 0.53 630.00 6554.00 4545 20240325 -29.48 2680 20240805 19.59 3310 -3.17 20250305 2750 16.55 20250203 4545 -29.48 20240325 2680 19.59 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
12 20250317 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 120 2 3.89 458906300 143993 1864.95 3145 3205 3145 4010 2160 3085 3187.00 1.66 0 25205 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1003 5.09 0.49 12 0.46 630.00 6554.00 4545 20240325 -29.48 2680 20240805 19.59 3310 -3.17 20250305 2750 16.55 20250203 4545 -29.48 20240325 2680 19.59 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N