KissMeData/001020/price/prices-20250501.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	20250502	160113	57	100.00	KOSPI		종이·목재	N	N	N	N		N	743	-16	5	-2.11	12696107	16592	68.02	810	810	740	986	532	759	765.19	0.18	0	-738	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1322	-13.76	0.47	12	0.01	-54.00	1595.00	1050	20241024	-29.24	675	20250312	10.07	869	-14.50	20250103	675	10.07	20250312	1050	-29.24	20241024	675	10.07	20250312	0.02	Y	001020	500	889 억		321520	N	N	434	N	00	N
3	20250502	150113	57	100.00	KOSPI		종이·목재	N	N	N	N		N	770	11	2	1.45	11858449	15466	63.40	810	810	740	986	532	759	766.74	0.18	0	-739	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1370	-14.26	0.48	12	0.01	-54.00	1595.00	1050	20241024	-26.67	675	20250312	14.07	869	-11.39	20250103	675	14.07	20250312	1050	-26.67	20241024	675	14.07	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N
4	20250502	140112	57	100.00	KOSPI		종이·목재	N	N	N	N		N	774	15	2	1.98	11418414	14896	61.06	810	810	740	986	532	759	766.54	0.18	0	-593	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1378	-14.33	0.49	12	0.01	-54.00	1595.00	1050	20241024	-26.29	675	20250312	14.67	869	-10.93	20250103	675	14.67	20250312	1050	-26.29	20241024	675	14.67	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N
5	20250502	130113	57	100.00	KOSPI		종이·목재	N	N	N	N		N	772	13	2	1.71	8624853	11280	46.24	810	810	740	986	532	759	764.61	0.18	0	-929	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1374	-14.30	0.48	12	0.01	-54.00	1595.00	1050	20241024	-26.48	675	20250312	14.37	869	-11.16	20250103	675	14.37	20250312	1050	-26.48	20241024	675	14.37	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N
6	20250502	120112	57	100.00	KOSPI		종이·목재	N	N	N	N		N	770	11	2	1.45	5991537	7861	32.23	810	810	740	986	532	759	762.19	0.18	0	73	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1370	-14.26	0.48	12	0.00	-54.00	1595.00	1050	20241024	-26.67	675	20250312	14.07	869	-11.39	20250103	675	14.07	20250312	1050	-26.67	20241024	675	14.07	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N
7	20250502	110112	57	100.00	KOSPI		종이·목재	N	N	N	N		N	770	11	2	1.45	4900232	6443	26.41	810	810	740	986	532	759	760.55	0.18	0	265	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1370	-14.26	0.48	12	0.00	-54.00	1595.00	1050	20241024	-26.67	675	20250312	14.07	869	-11.39	20250103	675	14.07	20250312	1050	-26.67	20241024	675	14.07	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N
8	20250502	100112	57	100.00	KOSPI		종이·목재	N	N	N	N		N	772	13	2	1.71	899006	1161	4.76	810	810	750	986	532	759	774.34	0.18	0	327	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1374	-14.30	0.48	12	0.00	-54.00	1595.00	1050	20241024	-26.48	675	20250312	14.37	869	-11.16	20250103	675	14.37	20250312	1050	-26.48	20241024	675	14.37	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N
9	20250502	090112	57	100.00	KOSPI		종이·목재	N	N	N	N		N	810	51	2	6.72	165240	204	0.84	810	810	810	986	532	759	810.00	0.18	0	0	805	782	766	743	727	774	735	890	227	500	540	1	1	177983313	1442	-15.00	0.51	12	0.00	-54.00	1595.00	1050	20241024	-22.86	675	20250312	20.00	869	-6.79	20250103	675	20.00	20250312	1050	-22.86	20241024	675	20.00	20250312	0.02	Y	001020	500	889 억		321520	N	N	0	N	00	N