KissMeData/001880/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be - KissMeData - Milky Way

ened/KissMeData

Files

ened 7d8897f128 merge all history

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

7.3 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	20240305	160122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
3	20240305	150122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
4	20240305	140123	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
5	20240305	130122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
6	20240305	120122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
7	20240305	110122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
8	20240305	100121	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
9	20240305	090122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
10	20240304	160123	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
11	20240304	150121	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
12	20240304	140120	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
13	20240304	130121	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
14	20240304	120120	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
15	20240304	110122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
16	20240304	100121	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N
17	20240304	090122	58	100.00	KOSPI			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	14350	14350	14350	14350	14350	14350	14350	1103	0	5000	0	1	0	22053284	0	0.00	0.00	12	0.00	0.00	0.00	15800	20240202	-100.00	11190	20231010	-100.00	15800	-100.00	20240202	12420	-100.00	20240102	15800	0.00	20240202	11190	0.00	20231010	0.15	N	001880	5000	1102 억		0	N	N	0	N	00	N