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
20250806,160955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,-30,5,-1.04,79433990,27955,59.95,2890,2890,2830,3755,2025,2890,2841.49,0.99,0,-4021,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,142,89.38,1.38,12,0.56,32.00,2065.00,2965,20250715,-3.54,2198,20241209,30.12,2965,-3.54,20250715,2250,27.11,20250616,2965,-3.54,20250715,2060,38.83,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,151013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,-35,5,-1.21,73876695,26003,55.76,2890,2890,2830,3755,2025,2890,2841.08,0.99,0,-2644,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,141,89.22,1.38,12,0.53,32.00,2065.00,2965,20250715,-3.71,2198,20241209,29.89,2965,-3.71,20250715,2250,26.89,20250616,2965,-3.71,20250715,2060,38.59,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,141016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-40,5,-1.38,46764085,16450,35.28,2890,2890,2830,3755,2025,2890,2842.80,0.99,0,-2092,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,141,89.06,1.38,12,0.33,32.00,2065.00,2965,20250715,-3.88,2198,20241209,29.66,2965,-3.88,20250715,2250,26.67,20250616,2965,-3.88,20250715,2060,38.35,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-40,5,-1.38,16314365,5720,12.27,2890,2890,2840,3755,2025,2890,2852.16,0.99,0,-1325,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,141,89.06,1.38,12,0.12,32.00,2065.00,2965,20250715,-3.88,2198,20241209,29.66,2965,-3.88,20250715,2250,26.67,20250616,2965,-3.88,20250715,2060,38.35,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,121006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-40,5,-1.38,15435565,5412,11.61,2890,2890,2840,3755,2025,2890,2852.10,0.99,0,-1217,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,141,89.06,1.38,12,0.11,32.00,2065.00,2965,20250715,-3.88,2198,20241209,29.66,2965,-3.88,20250715,2250,26.67,20250616,2965,-3.88,20250715,2060,38.35,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,111015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2875,-15,5,-0.52,15361305,5386,11.55,2890,2890,2840,3755,2025,2890,2852.08,0.99,0,-1233,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,142,89.84,1.39,12,0.11,32.00,2065.00,2965,20250715,-3.04,2198,20241209,30.80,2965,-3.04,20250715,2250,27.78,20250616,2965,-3.04,20250715,2060,39.56,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,101014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-40,5,-1.38,4066475,1422,3.05,2890,2890,2840,3755,2025,2890,2859.69,0.99,0,-483,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,141,89.06,1.38,12,0.03,32.00,2065.00,2965,20250715,-3.88,2198,20241209,29.66,2965,-3.88,20250715,2250,26.67,20250616,2965,-3.88,20250715,2060,38.35,20241209,2.43,Y,446190,100,4 억,,49169,N,N,0,N,00,N
20250806,091011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2890,0,3,0.00,676260,234,0.50,2890,2890,2890,3755,2025,2890,2890.00,0.99,0,0,3023,2956,2823,2756,2623,2990,2790,5,865,100,2020,5,1,4950000,143,90.31,1.40,12,0.00,32.00,2065.00,2965,20250715,-2.53,2198,20241209,31.48,2965,-2.53,20250715,2250,28.44,20250616,2965,-2.53,20250715,2060,40.29,20241209,2.43,Y,446190,100,4 억,,49169,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 20250806 160955 57 100.00 KOSDAQ 금융 N N N N N 2860 -30 5 -1.04 79433990 27955 59.95 2890 2890 2830 3755 2025 2890 2841.49 0.99 0 -4021 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 142 89.38 1.38 12 0.56 32.00 2065.00 2965 20250715 -3.54 2198 20241209 30.12 2965 -3.54 20250715 2250 27.11 20250616 2965 -3.54 20250715 2060 38.83 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
3 20250806 151013 57 100.00 KOSDAQ 금융 N N N N N 2855 -35 5 -1.21 73876695 26003 55.76 2890 2890 2830 3755 2025 2890 2841.08 0.99 0 -2644 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 141 89.22 1.38 12 0.53 32.00 2065.00 2965 20250715 -3.71 2198 20241209 29.89 2965 -3.71 20250715 2250 26.89 20250616 2965 -3.71 20250715 2060 38.59 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
4 20250806 141016 57 100.00 KOSDAQ 금융 N N N N N 2850 -40 5 -1.38 46764085 16450 35.28 2890 2890 2830 3755 2025 2890 2842.80 0.99 0 -2092 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 141 89.06 1.38 12 0.33 32.00 2065.00 2965 20250715 -3.88 2198 20241209 29.66 2965 -3.88 20250715 2250 26.67 20250616 2965 -3.88 20250715 2060 38.35 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
5 20250806 131011 57 100.00 KOSDAQ 금융 N N N N N 2850 -40 5 -1.38 16314365 5720 12.27 2890 2890 2840 3755 2025 2890 2852.16 0.99 0 -1325 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 141 89.06 1.38 12 0.12 32.00 2065.00 2965 20250715 -3.88 2198 20241209 29.66 2965 -3.88 20250715 2250 26.67 20250616 2965 -3.88 20250715 2060 38.35 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
6 20250806 121006 57 100.00 KOSDAQ 금융 N N N N N 2850 -40 5 -1.38 15435565 5412 11.61 2890 2890 2840 3755 2025 2890 2852.10 0.99 0 -1217 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 141 89.06 1.38 12 0.11 32.00 2065.00 2965 20250715 -3.88 2198 20241209 29.66 2965 -3.88 20250715 2250 26.67 20250616 2965 -3.88 20250715 2060 38.35 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
7 20250806 111015 57 100.00 KOSDAQ 금융 N N N N N 2875 -15 5 -0.52 15361305 5386 11.55 2890 2890 2840 3755 2025 2890 2852.08 0.99 0 -1233 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 142 89.84 1.39 12 0.11 32.00 2065.00 2965 20250715 -3.04 2198 20241209 30.80 2965 -3.04 20250715 2250 27.78 20250616 2965 -3.04 20250715 2060 39.56 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
8 20250806 101014 57 100.00 KOSDAQ 금융 N N N N N 2850 -40 5 -1.38 4066475 1422 3.05 2890 2890 2840 3755 2025 2890 2859.69 0.99 0 -483 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 141 89.06 1.38 12 0.03 32.00 2065.00 2965 20250715 -3.88 2198 20241209 29.66 2965 -3.88 20250715 2250 26.67 20250616 2965 -3.88 20250715 2060 38.35 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N
9 20250806 091011 57 100.00 KOSDAQ 금융 N N N N N 2890 0 3 0.00 676260 234 0.50 2890 2890 2890 3755 2025 2890 2890.00 0.99 0 0 3023 2956 2823 2756 2623 2990 2790 5 865 100 2020 5 1 4950000 143 90.31 1.40 12 0.00 32.00 2065.00 2965 20250715 -2.53 2198 20241209 31.48 2965 -2.53 20250715 2250 28.44 20250616 2965 -2.53 20250715 2060 40.29 20241209 2.43 Y 446190 100 4 억 49169 N N 0 N 00 N