KissMeData/456700/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2 - KissMeData - Milky Way

ened/KissMeData

Files

ened 7d8897f128 merge all history

2024-11-17 15:27:48 +09:00

7.4 KiB

Raw Blame History

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	20230731	161258	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
3	20230731	151255	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
4	20230731	141302	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
5	20230731	131305	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
6	20230731	121313	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
7	20230731	111314	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
8	20230731	101312	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
9	20230731	091259	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	55.07	2.25	12	0.00	454.00	11132.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
10	20230728	161302	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
11	20230728	151257	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
12	20230728	141256	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
13	20230728	131300	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
14	20230728	121257	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
15	20230728	111303	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
16	20230728	101255	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N
17	20230728	091304	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	25000	25000	25000	25000	25000	25000	25000	5	3750	500	15000	50	1	900000	225	0.00	0.00	12	0.00	0.00	0.00	25000	20230726	0.00	25000	20230726	0.00	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	25000	0.00	20230726	0.00	N	456700	500	4 억		0	N	N	0	N	00	N