KissMeData/005390/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	160200	57	100.00	KOSPI		유통	N	N	N	N		N	2170	-15	5	-0.69	367729874	168893	251.99	2185	2205	2160	2840	1530	2185	2177.29	0.06	0	-92567	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3118	4.23	0.64	06	0.12	513.00	3372.00	2840	20240724	-23.59	1754	20240419	23.72	2285	-5.03	20250122	2135	1.64	20250110	2840	-23.59	20240724	1754	23.72	20240419	0.67	N	005390	500	718 억		87932	N	N	46	N	00	N
3	20250304	150200	57	100.00	KOSPI		유통	N	N	N	N		N	2165	-20	5	-0.92	356273784	163602	244.09	2185	2205	2160	2840	1530	2185	2177.69	0.06	0	-89194	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3111	4.22	0.64	06	0.11	513.00	3372.00	2840	20240724	-23.77	1754	20240419	23.43	2285	-5.25	20250122	2135	1.41	20250110	2840	-23.77	20240724	1754	23.43	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N
4	20250304	140200	57	100.00	KOSPI		유통	N	N	N	N		N	2170	-15	5	-0.69	320235854	146981	219.30	2185	2205	2160	2840	1530	2185	2178.76	0.06	0	-83238	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3118	4.23	0.64	06	0.10	513.00	3372.00	2840	20240724	-23.59	1754	20240419	23.72	2285	-5.03	20250122	2135	1.64	20250110	2840	-23.59	20240724	1754	23.72	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N
5	20250304	130200	57	100.00	KOSPI		유통	N	N	N	N		N	2175	-10	5	-0.46	304186024	139575	208.25	2185	2205	2160	2840	1530	2185	2179.37	0.06	0	-76103	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3126	4.24	0.65	06	0.10	513.00	3372.00	2840	20240724	-23.42	1754	20240419	24.00	2285	-4.81	20250122	2135	1.87	20250110	2840	-23.42	20240724	1754	24.00	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N
6	20250304	120201	57	100.00	KOSPI		유통	N	N	N	N		N	2167	-18	5	-0.82	286114658	131261	195.84	2185	2205	2160	2840	1530	2185	2179.74	0.06	0	-68492	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3114	4.22	0.64	06	0.09	513.00	3372.00	2840	20240724	-23.70	1754	20240419	23.55	2285	-5.16	20250122	2135	1.50	20250110	2840	-23.70	20240724	1754	23.55	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N
7	20250304	110201	57	100.00	KOSPI		유통	N	N	N	N		N	2170	-15	5	-0.69	256438895	117573	175.42	2185	2205	2170	2840	1530	2185	2181.10	0.06	0	-61407	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3118	4.23	0.64	06	0.08	513.00	3372.00	2840	20240724	-23.59	1754	20240419	23.72	2285	-5.03	20250122	2135	1.64	20250110	2840	-23.59	20240724	1754	23.72	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N
8	20250304	100200	57	100.00	KOSPI		유통	N	N	N	N		N	2195	10	2	0.46	101205525	46505	69.39	2185	2195	2170	2840	1530	2185	2176.23	0.06	0	-3393	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3154	4.28	0.65	06	0.03	513.00	3372.00	2840	20240724	-22.71	1754	20240419	25.14	2285	-3.94	20250122	2135	2.81	20250110	2840	-22.71	20240724	1754	25.14	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N
9	20250304	090159	57	100.00	KOSPI		유통	N	N	N	N		N	2185	0	3	0.00	1199555	549	0.82	2185	2185	2180	2840	1530	2185	2184.98	0.06	0	-3	2245	2215	2195	2165	2145	2230	2180	719	655	500	1660	5	1	143708390	3140	4.26	0.65	06	0.00	513.00	3372.00	2840	20240724	-23.06	1754	20240419	24.57	2285	-4.38	20250122	2135	2.34	20250110	2840	-23.06	20240724	1754	24.57	20240419	0.67	N	005390	500	718 억		87932	N	N	0	N	00	N