KissMeData/424140/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be - KissMeData - Milky Way

ened/KissMeData

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

7.0 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	20250205	161110	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
3	20250205	151115	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
4	20250205	141114	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
5	20250205	131112	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
6	20250205	121116	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
7	20250205	111110	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
8	20250205	101119	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
9	20250205	091131	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
10	20250204	161048	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
11	20250204	151101	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
12	20250204	141100	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
13	20250204	131104	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
14	20250204	121116	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
15	20250204	111055	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
16	20250204	101059	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N
17	20250204	091058	51	100.00	KOSDAQ			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	2098	2096	2093	2091	2088	2097	2092	8	0	100	0	1	0	7710000	0	0.00	0.00	12	0.00	0.00	0.00	2137	20240619	-100.00	1930	20240305	-100.00	2095	-100.00	20250110	2080	-100.00	20250102	2220	0.00	20240619	2005	0.00	20240305	0.00	N	424140	100	7 억		0	N	N	0	N	00	N