Update 2025-08-06 3223 top30,price

This commit is contained in:
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions

View File

@@ -0,0 +1,9 @@
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
20250806,160930,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,65700,600,2,0.92,6686732000,102383,112.89,64500,66400,64300,84600,45600,65100,65310.96,11.07,0,16160,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,25168,6.98,1.56,12,0.27,9408.00,42153.00,83500,20250708,-21.32,47150,20240805,39.34,83500,-21.32,20250708,54000,21.67,20250102,83500,-21.32,20250708,47250,39.05,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,3275,N,00,N
20250806,150947,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,65700,600,2,0.92,6047764950,92650,102.16,64500,66400,64300,84600,45600,65100,65275.39,11.07,0,13196,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,25168,6.98,1.56,12,0.24,9408.00,42153.00,83500,20250708,-21.32,47150,20240805,39.34,83500,-21.32,20250708,54000,21.67,20250102,83500,-21.32,20250708,47250,39.05,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,N,00,N
20250806,140950,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,65900,800,2,1.23,4947056050,75916,83.71,64500,66400,64300,84600,45600,65100,65164.87,11.07,0,9698,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,25244,7.00,1.56,12,0.20,9408.00,42153.00,83500,20250708,-21.08,47150,20240805,39.77,83500,-21.08,20250708,54000,22.04,20250102,83500,-21.08,20250708,47250,39.47,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,N,00,N
20250806,130945,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,64800,-300,5,-0.46,3332594650,51394,56.67,64500,65400,64300,84600,45600,65100,64844.04,11.07,0,4667,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,24823,6.89,1.54,12,0.13,9408.00,42153.00,83500,20250708,-22.40,47150,20240805,37.43,83500,-22.40,20250708,54000,20.00,20250102,83500,-22.40,20250708,47250,37.14,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,N,00,N
20250806,120941,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,64800,-300,5,-0.46,2683306750,41381,45.63,64500,65400,64300,84600,45600,65100,64843.93,11.07,0,1663,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,24823,6.89,1.54,12,0.11,9408.00,42153.00,83500,20250708,-22.40,47150,20240805,37.43,83500,-22.40,20250708,54000,20.00,20250102,83500,-22.40,20250708,47250,37.14,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,N,00,N
20250806,110949,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,64900,-200,5,-0.31,1905488550,29412,32.43,64500,65400,64300,84600,45600,65100,64786.09,11.07,0,-602,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,24861,6.90,1.54,12,0.08,9408.00,42153.00,83500,20250708,-22.28,47150,20240805,37.65,83500,-22.28,20250708,54000,20.19,20250102,83500,-22.28,20250708,47250,37.35,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,N,00,N
20250806,100947,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,64800,-300,5,-0.46,1311270250,20224,22.30,64500,65400,64300,84600,45600,65100,64837.33,11.07,0,-2007,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,24823,6.89,1.54,12,0.05,9408.00,42153.00,83500,20250708,-22.40,47150,20240805,37.43,83500,-22.40,20250708,54000,20.00,20250102,83500,-22.40,20250708,47250,37.14,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,N,00,N
20250806,090944,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,65100,0,3,0.00,100458200,1546,1.70,64500,65400,64400,84600,45600,65100,64979.43,11.07,0,-197,68433,66766,65733,64066,63033,66250,63550,38,19500,100,46870,100,1,38307075,24938,6.92,1.54,12,0.00,9408.00,42153.00,83500,20250708,-22.04,47150,20240805,38.07,83500,-22.04,20250708,54000,20.56,20250102,83500,-22.04,20250708,47250,37.78,20241209,0.34,Y,383220,100,38 억,,4241108,N,N,6136,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 20250806 160930 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 65700 600 2 0.92 6686732000 102383 112.89 64500 66400 64300 84600 45600 65100 65310.96 11.07 0 16160 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 25168 6.98 1.56 12 0.27 9408.00 42153.00 83500 20250708 -21.32 47150 20240805 39.34 83500 -21.32 20250708 54000 21.67 20250102 83500 -21.32 20250708 47250 39.05 20241209 0.34 Y 383220 100 38 억 4241108 N N 3275 N 00 N
3 20250806 150947 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 65700 600 2 0.92 6047764950 92650 102.16 64500 66400 64300 84600 45600 65100 65275.39 11.07 0 13196 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 25168 6.98 1.56 12 0.24 9408.00 42153.00 83500 20250708 -21.32 47150 20240805 39.34 83500 -21.32 20250708 54000 21.67 20250102 83500 -21.32 20250708 47250 39.05 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N
4 20250806 140950 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 65900 800 2 1.23 4947056050 75916 83.71 64500 66400 64300 84600 45600 65100 65164.87 11.07 0 9698 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 25244 7.00 1.56 12 0.20 9408.00 42153.00 83500 20250708 -21.08 47150 20240805 39.77 83500 -21.08 20250708 54000 22.04 20250102 83500 -21.08 20250708 47250 39.47 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N
5 20250806 130945 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 64800 -300 5 -0.46 3332594650 51394 56.67 64500 65400 64300 84600 45600 65100 64844.04 11.07 0 4667 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 24823 6.89 1.54 12 0.13 9408.00 42153.00 83500 20250708 -22.40 47150 20240805 37.43 83500 -22.40 20250708 54000 20.00 20250102 83500 -22.40 20250708 47250 37.14 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N
6 20250806 120941 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 64800 -300 5 -0.46 2683306750 41381 45.63 64500 65400 64300 84600 45600 65100 64843.93 11.07 0 1663 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 24823 6.89 1.54 12 0.11 9408.00 42153.00 83500 20250708 -22.40 47150 20240805 37.43 83500 -22.40 20250708 54000 20.00 20250102 83500 -22.40 20250708 47250 37.14 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N
7 20250806 110949 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 64900 -200 5 -0.31 1905488550 29412 32.43 64500 65400 64300 84600 45600 65100 64786.09 11.07 0 -602 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 24861 6.90 1.54 12 0.08 9408.00 42153.00 83500 20250708 -22.28 47150 20240805 37.65 83500 -22.28 20250708 54000 20.19 20250102 83500 -22.28 20250708 47250 37.35 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N
8 20250806 100947 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 64800 -300 5 -0.46 1311270250 20224 22.30 64500 65400 64300 84600 45600 65100 64837.33 11.07 0 -2007 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 24823 6.89 1.54 12 0.05 9408.00 42153.00 83500 20250708 -22.40 47150 20240805 37.43 83500 -22.40 20250708 54000 20.00 20250102 83500 -22.40 20250708 47250 37.14 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N
9 20250806 090944 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 65100 0 3 0.00 100458200 1546 1.70 64500 65400 64400 84600 45600 65100 64979.43 11.07 0 -197 68433 66766 65733 64066 63033 66250 63550 38 19500 100 46870 100 1 38307075 24938 6.92 1.54 12 0.00 9408.00 42153.00 83500 20250708 -22.04 47150 20240805 38.07 83500 -22.04 20250708 54000 20.56 20250102 83500 -22.04 20250708 47250 37.78 20241209 0.34 Y 383220 100 38 억 4241108 N N 6136 N 00 N