KissMeData/009200/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	20250508	160227	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2170	10	2	0.46	221732592	102672	63.64	2160	2175	2145	2805	1515	2160	2159.62	2.75	0	27029	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	903	2.22	0.20	12	0.25	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	740	N	00	N
3	20250508	150231	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2155	-5	5	-0.23	193746832	89760	55.63	2160	2175	2145	2805	1515	2160	2158.50	2.75	0	16393	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	897	2.20	0.20	12	0.22	978.00	10852.00	2435	20241014	-11.50	1906	20241209	13.06	2400	-10.21	20250422	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
4	20250508	140229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2160	0	3	0.00	178118427	82505	51.14	2160	2175	2145	2805	1515	2160	2158.88	2.75	0	17459	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	899	2.21	0.20	12	0.20	978.00	10852.00	2435	20241014	-11.29	1906	20241209	13.33	2400	-10.00	20250422	1993	8.38	20250203	2435	-11.29	20241014	1906	13.33	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
5	20250508	130230	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2155	-5	5	-0.23	147771772	68414	42.40	2160	2175	2145	2805	1515	2160	2159.96	2.75	0	14886	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	897	2.20	0.20	12	0.16	978.00	10852.00	2435	20241014	-11.50	1906	20241209	13.06	2400	-10.21	20250422	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
6	20250508	120229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2160	0	3	0.00	139601742	64624	40.05	2160	2175	2145	2805	1515	2160	2160.22	2.75	0	12948	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	899	2.21	0.20	12	0.16	978.00	10852.00	2435	20241014	-11.29	1906	20241209	13.33	2400	-10.00	20250422	1993	8.38	20250203	2435	-11.29	20241014	1906	13.33	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
7	20250508	110229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2170	10	2	0.46	78649662	36329	22.52	2160	2175	2150	2805	1515	2160	2164.93	2.75	0	5491	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	903	2.22	0.20	12	0.09	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
8	20250508	100229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2170	10	2	0.46	50885362	23514	14.57	2160	2175	2150	2805	1515	2160	2164.05	2.75	0	4931	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	903	2.22	0.20	12	0.06	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
9	20250508	090230	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2165	5	2	0.23	257525	119	0.07	2160	2165	2160	2805	1515	2160	2164.08	2.75	0	97	2203	2181	2158	2136	2113	2182	2137	1040	645	2500	1590	5	1	41609310	901	2.21	0.20	12	0.00	978.00	10852.00	2435	20241014	-11.09	1906	20241209	13.59	2400	-9.79	20250422	1993	8.63	20250203	2435	-11.09	20241014	1906	13.59	20241209	2.11	Y	009200	2500	1040 억		1142420	N	N	10	N	00	N
10	20250502	160228	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2170	-10	5	-0.46	243720831	111973	75.48	2180	2195	2170	2830	1530	2180	2176.60	2.70	0	-2650	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	903	2.22	0.20	12	0.27	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	106	N	00	N
11	20250502	150230	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2180	0	3	0.00	218161949	100207	67.54	2180	2195	2170	2830	1530	2180	2177.11	2.70	0	-512	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	907	2.23	0.20	12	0.24	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N
12	20250502	140229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2175	-5	5	-0.23	200472957	92069	62.06	2180	2195	2170	2830	1530	2180	2177.42	2.70	0	310	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	905	2.22	0.20	12	0.22	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N
13	20250502	130229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2175	-5	5	-0.23	164902159	75712	51.03	2180	2195	2170	2830	1530	2180	2178.02	2.70	0	1200	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	905	2.22	0.20	12	0.18	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N
14	20250502	120229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2180	0	3	0.00	139058454	63809	43.01	2180	2195	2170	2830	1530	2180	2179.29	2.70	0	1924	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	907	2.23	0.20	12	0.15	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N
15	20250502	110229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2175	-5	5	-0.23	110833240	50827	34.26	2180	2195	2170	2830	1530	2180	2180.60	2.70	0	-4137	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	905	2.22	0.20	12	0.12	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N
16	20250502	100229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2185	5	2	0.23	49825130	22825	15.39	2180	2190	2175	2830	1530	2180	2182.93	2.70	0	-892	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	909	2.23	0.20	12	0.05	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N
17	20250502	090229	57	100.00	KOSPI		종이·목재	N	N	N	N		N	2180	0	3	0.00	8748340	4013	2.70	2180	2180	2180	2830	1530	2180	2180.00	2.70	0	-53	2216	2197	2181	2162	2146	2190	2155	1040	650	2500	1610	5	1	41609310	907	2.23	0.20	12	0.01	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.10	Y	009200	2500	1040 억		1124955	N	N	33	N	00	N