KissMeData/002020/price/prices-20250301.csv

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	20250304	160124	55	60.00	KOSPI		금융	N	N	N	Y	60	N	17180	410	2	2.44	756519895	44728	88.94	16640	17180	16610	21800	11740	16770	16901.89	5.14	0	924	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2169	27.49	0.22	12	0.35	625.00	78295.00	20300	20240321	-15.37	12570	20241209	36.67	17700	-2.94	20250219	13650	25.86	20250203	20300	-15.37	20240321	12570	36.67	20241209	1.72	N	002020	5000	631 억		649524	N	N	4	N	00	N
3	20250304	150124	55	60.00	KOSPI		금융	N	N	N	Y	60	N	17130	360	2	2.15	630609225	37392	74.35	16640	17140	16610	21800	11740	16770	16864.82	5.14	0	1605	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2163	27.41	0.22	12	0.30	625.00	78295.00	20300	20240321	-15.62	12570	20241209	36.28	17700	-3.22	20250219	13650	25.49	20250203	20300	-15.62	20240321	12570	36.28	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N
4	20250304	140125	55	60.00	KOSPI		금융	N	N	N	Y	60	N	16970	200	2	1.19	552840835	32835	65.29	16640	17050	16610	21800	11740	16770	16836.94	5.14	0	388	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2143	27.15	0.22	12	0.26	625.00	78295.00	20300	20240321	-16.40	12570	20241209	35.00	17700	-4.12	20250219	13650	24.32	20250203	20300	-16.40	20240321	12570	35.00	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N
5	20250304	130125	55	60.00	KOSPI		금융	N	N	N	Y	60	N	16990	220	2	1.31	476163475	28324	56.32	16640	16990	16610	21800	11740	16770	16811.31	5.14	0	644	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2145	27.18	0.22	12	0.22	625.00	78295.00	20300	20240321	-16.31	12570	20241209	35.16	17700	-4.01	20250219	13650	24.47	20250203	20300	-16.31	20240321	12570	35.16	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N
6	20250304	120124	55	60.00	KOSPI		금융	N	N	N	Y	60	N	16900	130	2	0.78	404843965	24104	47.93	16640	16940	16610	21800	11740	16770	16795.72	5.14	0	-71	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2134	27.04	0.22	12	0.19	625.00	78295.00	20300	20240321	-16.75	12570	20241209	34.45	17700	-4.52	20250219	13650	23.81	20250203	20300	-16.75	20240321	12570	34.45	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N
7	20250304	110125	55	60.00	KOSPI		금융	N	N	N	Y	60	N	16870	100	2	0.60	356914035	21267	42.29	16640	16920	16610	21800	11740	16770	16782.53	5.14	0	-1491	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2130	26.99	0.22	12	0.17	625.00	78295.00	20300	20240321	-16.90	12570	20241209	34.21	17700	-4.69	20250219	13650	23.59	20250203	20300	-16.90	20240321	12570	34.21	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N
8	20250304	100124	55	60.00	KOSPI		금융	N	N	N	Y	60	N	16880	110	2	0.66	194978635	11666	23.20	16640	16910	16610	21800	11740	16770	16713.41	5.14	0	-1162	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2131	27.01	0.22	12	0.09	625.00	78295.00	20300	20240321	-16.85	12570	20241209	34.29	17700	-4.63	20250219	13650	23.66	20250203	20300	-16.85	20240321	12570	34.29	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N
9	20250304	090124	55	60.00	KOSPI		금융	N	N	N	Y	60	N	16650	-120	5	-0.72	2779540	167	0.33	16640	16650	16640	21800	11740	16770	16643.95	5.14	0	66	17510	17140	16870	16500	16230	17005	16365	631	5030	5000	12400	10	1	12626426	2102	26.64	0.21	12	0.00	625.00	78295.00	20300	20240321	-17.98	12570	20241209	32.46	17700	-5.93	20250219	13650	21.98	20250203	20300	-17.98	20240321	12570	32.46	20241209	1.72	N	002020	5000	631 억		649524	N	N	0	N	00	N