KissMeData/000950/price/prices-20250401.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	20250403	160112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19530	280	2	1.45	33294420	1710	822.12	19200	19640	19200	25000	13480	19250	19364.88	1.15	0	17	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	328	3.68	0.15	12	0.10	5306.00	130241.00	24100	20240322	-18.96	16700	20241210	16.95	19640	-0.56	20250403	17800	9.72	20250117	22350	-12.62	20240624	16700	16.95	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
3	20250403	150111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19540	290	2	1.51	11752800	607	291.83	19200	19640	19200	25000	13480	19250	19362.11	1.15	0	18	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	328	3.68	0.15	12	0.04	5306.00	130241.00	24100	20240322	-18.92	16700	20241210	17.01	19640	-0.51	20250403	17800	9.78	20250117	22350	-12.57	20240624	16700	17.01	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
4	20250403	140112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19360	110	2	0.57	10600610	548	263.46	19200	19640	19200	25000	13480	19250	19344.18	1.15	0	32	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	325	3.65	0.15	12	0.03	5306.00	130241.00	24100	20240322	-19.67	16700	20241210	15.93	19640	-1.43	20250403	17800	8.76	20250117	22350	-13.38	20240624	16700	15.93	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
5	20250403	130112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19350	100	2	0.52	4723850	245	117.79	19200	19350	19200	25000	13480	19250	19281.02	1.15	0	30	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	325	3.65	0.15	12	0.01	5306.00	130241.00	24100	20240322	-19.71	16700	20241210	15.87	19570	-1.12	20250314	17800	8.71	20250117	22350	-13.42	20240624	16700	15.87	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
6	20250403	120112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19290	40	2	0.21	4317500	224	107.69	19200	19300	19200	25000	13480	19250	19274.55	1.15	0	30	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	324	3.64	0.15	12	0.01	5306.00	130241.00	24100	20240322	-19.96	16700	20241210	15.51	19570	-1.43	20250314	17800	8.37	20250117	22350	-13.69	20240624	16700	15.51	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
7	20250403	110111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19300	50	2	0.26	2368470	123	59.13	19200	19300	19200	25000	13480	19250	19255.85	1.15	0	8	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	324	3.64	0.15	12	0.01	5306.00	130241.00	24100	20240322	-19.92	16700	20241210	15.57	19570	-1.38	20250314	17800	8.43	20250117	22350	-13.65	20240624	16700	15.57	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
8	20250403	100111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19260	10	2	0.05	711120	37	17.79	19200	19260	19200	25000	13480	19250	19219.46	1.15	0	5	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	324	3.63	0.15	12	0.00	5306.00	130241.00	24100	20240322	-20.08	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22350	-13.83	20240624	16700	15.33	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
9	20250403	090111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19200	-50	5	-0.26	19200	1	0.48	19200	19200	19200	25000	13480	19250	19200.00	1.15	0	0	19356	19302	19206	19152	19056	19330	19180	84	5750	5000	13860	10	1	1680000	323	3.62	0.15	12	0.00	5306.00	130241.00	24100	20240322	-20.33	16700	20241210	14.97	19570	-1.89	20250314	17800	7.87	20250117	22350	-14.09	20240624	16700	14.97	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
10	20250402	160111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19250	190	2	1.00	3994600	208	13.53	19200	19260	19110	24750	13350	19060	19204.81	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	323	3.63	0.15	12	0.01	5306.00	130241.00	24100	20240322	-20.12	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	22350	-13.87	20240624	16700	15.27	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
11	20250402	150111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19260	200	2	1.05	3840600	200	13.01	19200	19260	19110	24750	13350	19060	19203.00	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	324	3.63	0.15	12	0.01	5306.00	130241.00	24100	20240322	-20.08	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22350	-13.83	20240624	16700	15.33	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
12	20250402	140111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19260	200	2	1.05	3821340	199	12.95	19200	19260	19110	24750	13350	19060	19202.71	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	324	3.63	0.15	12	0.01	5306.00	130241.00	24100	20240322	-20.08	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22350	-13.83	20240624	16700	15.33	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
13	20250402	130111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19260	200	2	1.05	3821340	199	12.95	19200	19260	19110	24750	13350	19060	19202.71	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	324	3.63	0.15	12	0.01	5306.00	130241.00	24100	20240322	-20.08	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22350	-13.83	20240624	16700	15.33	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
14	20250402	120111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19260	200	2	1.05	3628740	189	12.30	19200	19260	19110	24750	13350	19060	19199.68	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	324	3.63	0.15	12	0.01	5306.00	130241.00	24100	20240322	-20.08	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22350	-13.83	20240624	16700	15.33	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
15	20250402	110111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19200	140	2	0.73	95910	5	0.33	19200	19200	19110	24750	13350	19060	19182.00	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	323	3.62	0.15	12	0.00	5306.00	130241.00	24100	20240322	-20.33	16700	20241210	14.97	19570	-1.89	20250314	17800	7.87	20250117	22350	-14.09	20240624	16700	14.97	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
16	20250402	100111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19110	50	2	0.26	76710	4	0.26	19200	19200	19110	24750	13350	19060	19177.50	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	321	3.60	0.15	12	0.00	5306.00	130241.00	24100	20240322	-20.71	16700	20241210	14.43	19570	-2.35	20250314	17800	7.36	20250117	22350	-14.50	20240624	16700	14.43	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
17	20250402	090111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19200	140	2	0.73	19200	1	0.07	19200	19200	19200	24750	13350	19060	19200.00	1.15	0	0	19393	19226	19033	18866	18673	19130	18770	84	5690	5000	13720	10	1	1680000	323	3.62	0.15	12	0.00	5306.00	130241.00	24100	20240322	-20.33	16700	20241210	14.97	19570	-1.89	20250314	17800	7.87	20250117	22350	-14.09	20240624	16700	14.97	20241210	0.00	Y	000950	5000	84 억		19303	N	N	0	N	00	N
18	20250401	160111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19060	80	2	0.42	29392020	1537	154.01	19150	19200	18840	24650	13290	18980	19122.98	1.15	0	3	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	320	3.59	0.15	12	0.09	5306.00	130241.00	24100	20240320	-20.91	16700	20241210	14.13	19570	-2.61	20250314	17800	7.08	20250117	22350	-14.72	20240624	16700	14.13	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
19	20250401	150111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19200	220	2	1.16	25560880	1337	133.97	19150	19200	18840	24650	13290	18980	19118.09	1.15	0	6	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	323	3.62	0.15	12	0.08	5306.00	130241.00	24100	20240320	-20.33	16700	20241210	14.97	19570	-1.89	20250314	17800	7.87	20250117	22350	-14.09	20240624	16700	14.97	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
20	20250401	140111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19150	170	2	0.90	25254240	1321	132.36	19150	19200	18840	24650	13290	18980	19117.52	1.15	0	18	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	322	3.61	0.15	12	0.08	5306.00	130241.00	24100	20240320	-20.54	16700	20241210	14.67	19570	-2.15	20250314	17800	7.58	20250117	22350	-14.32	20240624	16700	14.67	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
21	20250401	130112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19060	80	2	0.42	25158490	1316	131.86	19150	19200	18840	24650	13290	18980	19117.39	1.15	0	19	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	320	3.59	0.15	12	0.08	5306.00	130241.00	24100	20240320	-20.91	16700	20241210	14.13	19570	-2.61	20250314	17800	7.08	20250117	22350	-14.72	20240624	16700	14.13	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
22	20250401	120111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19000	20	2	0.11	4772580	251	25.15	19150	19150	18840	24650	13290	18980	19014.26	1.15	0	31	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	319	3.58	0.15	12	0.01	5306.00	130241.00	24100	20240320	-21.16	16700	20241210	13.77	19570	-2.91	20250314	17800	6.74	20250117	22350	-14.99	20240624	16700	13.77	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
23	20250401	110111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19150	170	2	0.90	418850	22	2.20	19150	19150	18840	24650	13290	18980	19038.64	1.15	0	1	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	322	3.61	0.15	12	0.00	5306.00	130241.00	24100	20240320	-20.54	16700	20241210	14.67	19570	-2.15	20250314	17800	7.58	20250117	22350	-14.32	20240624	16700	14.67	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
24	20250401	100111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19150	170	2	0.90	342390	18	1.80	19150	19150	18840	24650	13290	18980	19021.67	1.15	0	1	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	322	3.61	0.15	12	0.00	5306.00	130241.00	24100	20240320	-20.54	16700	20241210	14.67	19570	-2.15	20250314	17800	7.58	20250117	22350	-14.32	20240624	16700	14.67	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N
25	20250401	090111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	18980	0	3	0.00	0	0	0.00	0	0	0	24650	13290	18980	0.00	1.15	0	0	19180	19080	19030	18930	18880	19055	18905	84	5670	5000	13660	10	1	1680000	319	3.58	0.15	12	0.00	5306.00	130241.00	24100	20240320	-21.24	16700	20241210	13.65	19570	-3.01	20250314	17800	6.63	20250117	22350	-15.08	20240624	16700	13.65	20241210	0.00	Y	000950	5000	84 억		19301	N	N	0	N	00	N