Update 2025-03-13 2979 top30,price

This commit is contained in:
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-35,5,-1.36,384188037,149321,91.12,2600,2620,2530,3345,1805,2575,2573.08,0.54,0,-10592,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,817,-211.67,3.64,12,0.46,-12.00,698.00,4940,20240529,-48.58,2360,20240909,7.63,3180,-20.13,20250107,2465,3.04,20250311,4940,-48.58,20240529,2360,7.63,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,151021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-30,5,-1.17,334332201,129688,79.14,2600,2620,2545,3345,1805,2575,2577.97,0.54,0,-11606,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,819,-212.08,3.65,12,0.40,-12.00,698.00,4940,20240529,-48.48,2360,20240909,7.84,3180,-19.97,20250107,2465,3.25,20250311,4940,-48.48,20240529,2360,7.84,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-30,5,-1.17,291860332,113038,68.98,2600,2620,2545,3345,1805,2575,2581.97,0.54,0,-560,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,819,-212.08,3.65,12,0.35,-12.00,698.00,4940,20240529,-48.48,2360,20240909,7.84,3180,-19.97,20250107,2465,3.25,20250311,4940,-48.48,20240529,2360,7.84,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,131021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-10,5,-0.39,228485111,88287,53.87,2600,2620,2565,3345,1805,2575,2587.98,0.54,0,5078,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,825,-213.75,3.67,12,0.27,-12.00,698.00,4940,20240529,-48.08,2360,20240909,8.69,3180,-19.34,20250107,2465,4.06,20250311,4940,-48.08,20240529,2360,8.69,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,121021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-5,5,-0.19,189984196,73315,44.74,2600,2620,2570,3345,1805,2575,2591.34,0.54,0,9466,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,827,-214.17,3.68,12,0.23,-12.00,698.00,4940,20240529,-47.98,2360,20240909,8.90,3180,-19.18,20250107,2465,4.26,20250311,4940,-47.98,20240529,2360,8.90,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,15,2,0.58,146116050,56319,34.37,2600,2620,2580,3345,1805,2575,2594.44,0.54,0,17864,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,833,-215.83,3.71,12,0.18,-12.00,698.00,4940,20240529,-47.57,2360,20240909,9.75,3180,-18.55,20250107,2465,5.07,20250311,4940,-47.57,20240529,2360,9.75,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,15,2,0.58,79318585,30516,18.62,2600,2620,2585,3345,1805,2575,2599.25,0.54,0,5023,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,833,-215.83,3.71,12,0.09,-12.00,698.00,4940,20240529,-47.57,2360,20240909,9.75,3180,-18.55,20250107,2465,5.07,20250311,4940,-47.57,20240529,2360,9.75,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250313,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,35,2,1.36,22971535,8807,5.37,2600,2620,2600,3345,1805,2575,2608.33,0.54,0,3040,2668,2621,2568,2521,2468,2645,2545,32,770,100,1850,5,1,32171314,840,-217.50,3.74,12,0.03,-12.00,698.00,4940,20240529,-47.17,2360,20240909,10.59,3180,-17.92,20250107,2465,5.88,20250311,4940,-47.17,20240529,2360,10.59,20240909,1.32,N,250060,100,32 억,,172763,N,N,0,N,00,N
20250312,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,60,2,2.39,422911596,163512,40.53,2515,2615,2515,3265,1765,2515,2586.43,0.41,0,40469,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,828,-214.58,3.69,12,0.51,-12.00,698.00,4940,20240529,-47.87,2360,20240909,9.11,3180,-19.03,20250107,2465,4.46,20250311,4940,-47.87,20240529,2360,9.11,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,65,2,2.58,384634456,148659,36.85,2515,2615,2515,3265,1765,2515,2587.36,0.41,0,32719,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,830,-215.00,3.70,12,0.46,-12.00,698.00,4940,20240529,-47.77,2360,20240909,9.32,3180,-18.87,20250107,2465,4.67,20250311,4940,-47.77,20240529,2360,9.32,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,141014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,90,2,3.58,338329036,130799,32.42,2515,2615,2515,3265,1765,2515,2586.63,0.41,0,23028,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,838,-217.08,3.73,12,0.41,-12.00,698.00,4940,20240529,-47.27,2360,20240909,10.38,3180,-18.08,20250107,2465,5.68,20250311,4940,-47.27,20240529,2360,10.38,20240909,1.36,N,250060,100,32 억,,133056,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 20250313 161021 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 -35 5 -1.36 384188037 149321 91.12 2600 2620 2530 3345 1805 2575 2573.08 0.54 0 -10592 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 817 -211.67 3.64 12 0.46 -12.00 698.00 4940 20240529 -48.58 2360 20240909 7.63 3180 -20.13 20250107 2465 3.04 20250311 4940 -48.58 20240529 2360 7.63 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
3 20250313 151021 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -30 5 -1.17 334332201 129688 79.14 2600 2620 2545 3345 1805 2575 2577.97 0.54 0 -11606 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 819 -212.08 3.65 12 0.40 -12.00 698.00 4940 20240529 -48.48 2360 20240909 7.84 3180 -19.97 20250107 2465 3.25 20250311 4940 -48.48 20240529 2360 7.84 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
4 20250313 141021 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -30 5 -1.17 291860332 113038 68.98 2600 2620 2545 3345 1805 2575 2581.97 0.54 0 -560 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 819 -212.08 3.65 12 0.35 -12.00 698.00 4940 20240529 -48.48 2360 20240909 7.84 3180 -19.97 20250107 2465 3.25 20250311 4940 -48.48 20240529 2360 7.84 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
5 20250313 131021 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 -10 5 -0.39 228485111 88287 53.87 2600 2620 2565 3345 1805 2575 2587.98 0.54 0 5078 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 825 -213.75 3.67 12 0.27 -12.00 698.00 4940 20240529 -48.08 2360 20240909 8.69 3180 -19.34 20250107 2465 4.06 20250311 4940 -48.08 20240529 2360 8.69 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
6 20250313 121021 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -5 5 -0.19 189984196 73315 44.74 2600 2620 2570 3345 1805 2575 2591.34 0.54 0 9466 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 827 -214.17 3.68 12 0.23 -12.00 698.00 4940 20240529 -47.98 2360 20240909 8.90 3180 -19.18 20250107 2465 4.26 20250311 4940 -47.98 20240529 2360 8.90 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
7 20250313 111023 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 15 2 0.58 146116050 56319 34.37 2600 2620 2580 3345 1805 2575 2594.44 0.54 0 17864 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 833 -215.83 3.71 12 0.18 -12.00 698.00 4940 20240529 -47.57 2360 20240909 9.75 3180 -18.55 20250107 2465 5.07 20250311 4940 -47.57 20240529 2360 9.75 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
8 20250313 101021 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 15 2 0.58 79318585 30516 18.62 2600 2620 2585 3345 1805 2575 2599.25 0.54 0 5023 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 833 -215.83 3.71 12 0.09 -12.00 698.00 4940 20240529 -47.57 2360 20240909 9.75 3180 -18.55 20250107 2465 5.07 20250311 4940 -47.57 20240529 2360 9.75 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
9 20250313 091023 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 35 2 1.36 22971535 8807 5.37 2600 2620 2600 3345 1805 2575 2608.33 0.54 0 3040 2668 2621 2568 2521 2468 2645 2545 32 770 100 1850 5 1 32171314 840 -217.50 3.74 12 0.03 -12.00 698.00 4940 20240529 -47.17 2360 20240909 10.59 3180 -17.92 20250107 2465 5.88 20250311 4940 -47.17 20240529 2360 10.59 20240909 1.32 N 250060 100 32 억 172763 N N 0 N 00 N
10 20250312 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 60 2 2.39 422911596 163512 40.53 2515 2615 2515 3265 1765 2515 2586.43 0.41 0 40469 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 828 -214.58 3.69 12 0.51 -12.00 698.00 4940 20240529 -47.87 2360 20240909 9.11 3180 -19.03 20250107 2465 4.46 20250311 4940 -47.87 20240529 2360 9.11 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
11 20250312 151017 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 65 2 2.58 384634456 148659 36.85 2515 2615 2515 3265 1765 2515 2587.36 0.41 0 32719 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 830 -215.00 3.70 12 0.46 -12.00 698.00 4940 20240529 -47.77 2360 20240909 9.32 3180 -18.87 20250107 2465 4.67 20250311 4940 -47.77 20240529 2360 9.32 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
12 20250312 141014 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 90 2 3.58 338329036 130799 32.42 2515 2615 2515 3265 1765 2515 2586.63 0.41 0 23028 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 838 -217.08 3.73 12 0.41 -12.00 698.00 4940 20240529 -47.27 2360 20240909 10.38 3180 -18.08 20250107 2465 5.68 20250311 4940 -47.27 20240529 2360 10.38 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N