Update 2025-04-14 2981 top30,price

451700/price/prices-20250401.csv

@@ -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
+20250414,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,38535790,19029,144.77,2030,2030,2025,2635,1425,2030,2025.11,0.23,0,-7464,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.13,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2040,-0.49,20250401,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,38225950,18876,143.61,2030,2030,2025,2635,1425,2030,2025.11,0.23,0,-7314,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.13,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,35508030,17534,133.40,2030,2030,2025,2635,1425,2030,2025.10,0.23,0,-6046,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.12,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,32938305,16265,123.74,2030,2030,2025,2635,1425,2030,2025.10,0.23,0,-4777,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.11,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,8117880,4008,30.49,2030,2030,2025,2635,1425,2030,2025.42,0.23,0,-3512,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.03,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,5552205,2741,20.85,2030,2030,2025,2635,1425,2030,2025.61,0.23,0,-2245,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.02,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2937930,1450,11.03,2030,2030,2025,2635,1425,2030,2026.16,0.23,0,-974,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.01,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
+20250414,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,680050,335,2.55,2030,2030,2030,2635,1425,2030,2030.00,0.23,0,0,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2040,-0.49,20250401,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,Y,451700,100,14 억,,33455,N,N,0,N,00,N
 20250411,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,26625925,13144,93.62,2030,2030,2020,2630,1420,2025,2025.71,0.22,0,940,2031,2027,2026,2022,2021,2027,2022,14,605,100,1490,5,1,14350000,291,50.75,1.03,12,0.09,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2040,-0.49,20250401,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N
 20250411,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,26508450,13086,93.21,2030,2030,2020,2630,1420,2025,2025.71,0.22,0,953,2031,2027,2026,2022,2021,2027,2022,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.09,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N
 20250411,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11588200,5718,40.73,2030,2030,2020,2630,1420,2025,2026.62,0.22,0,1041,2031,2027,2026,2022,2021,2027,2022,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.04,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N