KissMeData/005010/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	160157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4840	45	2	0.94	1197037455	247470	41.70	4795	4885	4765	6230	3360	4795	4837.10	2.15	0	44276	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2720	12.19	0.24	12	0.44	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	14401	N	00	N
3	20250502	150158	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4830	35	2	0.73	1079533820	223155	37.60	4795	4885	4765	6230	3360	4795	4837.60	2.15	0	33660	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2714	12.17	0.24	12	0.40	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N
4	20250502	140157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4825	30	2	0.63	942581955	194808	32.82	4795	4885	4765	6230	3360	4795	4838.52	2.15	0	22921	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2711	12.15	0.24	12	0.35	397.00	19927.00	7050	20250306	-31.56	3450	20241209	39.86	7050	-31.56	20250306	3765	28.15	20250102	7050	-31.56	20250306	3450	39.86	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N
5	20250502	130158	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4850	55	2	1.15	803434335	165972	27.96	4795	4885	4765	6230	3360	4795	4840.78	2.15	0	20151	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2725	12.22	0.24	12	0.30	397.00	19927.00	7050	20250306	-31.21	3450	20241209	40.58	7050	-31.21	20250306	3765	28.82	20250102	7050	-31.21	20250306	3450	40.58	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N
6	20250502	120157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4855	60	2	1.25	763142501	157663	26.56	4795	4885	4765	6230	3360	4795	4840.34	2.15	0	19924	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2728	12.23	0.24	12	0.28	397.00	19927.00	7050	20250306	-31.13	3450	20241209	40.72	7050	-31.13	20250306	3765	28.95	20250102	7050	-31.13	20250306	3450	40.72	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N
7	20250502	110157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4860	65	2	1.36	668635635	138159	23.28	4795	4885	4765	6230	3360	4795	4839.61	2.15	0	27725	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2731	12.24	0.24	12	0.25	397.00	19927.00	7050	20250306	-31.06	3450	20241209	40.87	7050	-31.06	20250306	3765	29.08	20250102	7050	-31.06	20250306	3450	40.87	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N
8	20250502	100157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4845	50	2	1.04	417794090	86653	14.60	4795	4850	4765	6230	3360	4795	4821.46	2.15	0	26271	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2722	12.20	0.24	12	0.15	397.00	19927.00	7050	20250306	-31.28	3450	20241209	40.43	7050	-31.28	20250306	3765	28.69	20250102	7050	-31.28	20250306	3450	40.43	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N
9	20250502	090157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4840	45	2	0.94	100527415	20852	3.51	4795	4840	4785	6230	3360	4795	4821.00	2.15	0	3827	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2720	12.19	0.24	12	0.04	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.34	Y	005010	1000	561 억		1208707	N	N	3685	N	00	N