KissMeData/084670/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	160615	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	0	3	0.00	3305340	469	17.41	7090	7090	7030	9160	4940	7050	7047.63	1.51	0	15	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.02	-5755.00	20205.00	12000	20240730	-41.25	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
3	20250403	150621	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7060	10	2	0.14	3164340	449	16.67	7090	7090	7030	9160	4940	7050	7047.53	1.51	0	14	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.02	-5755.00	20205.00	12000	20240730	-41.17	6750	20250331	4.59	7940	-11.08	20250106	6750	4.59	20250331	12000	-41.17	20240730	6750	4.59	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
4	20250403	140621	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	0	3	0.00	3122030	443	16.44	7090	7090	7030	9160	4940	7050	7047.47	1.51	0	12	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.02	-5755.00	20205.00	12000	20240730	-41.25	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
5	20250403	130620	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	0	3	0.00	3114980	442	16.41	7090	7090	7030	9160	4940	7050	7047.47	1.51	0	12	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.02	-5755.00	20205.00	12000	20240730	-41.25	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
6	20250403	120619	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	0	3	0.00	3114980	442	16.41	7090	7090	7030	9160	4940	7050	7047.47	1.51	0	12	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.02	-5755.00	20205.00	12000	20240730	-41.25	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
7	20250403	110621	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	0	3	0.00	2141600	304	11.28	7090	7090	7030	9160	4940	7050	7044.74	1.51	0	3	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.01	-5755.00	20205.00	12000	20240730	-41.25	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
8	20250403	100622	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	0	3	0.00	1189830	169	6.27	7090	7090	7030	9160	4940	7050	7040.41	1.51	0	1	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	204	-1.23	0.35	12	0.01	-5755.00	20205.00	12000	20240730	-41.25	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
9	20250403	090623	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7090	40	2	0.57	7090	1	0.04	7090	7090	7090	9160	4940	7050	7090.00	1.51	0	-1	7110	7080	7040	7010	6970	7060	6990	170	2110	5000	4790	10	1	2895569	205	-1.23	0.35	12	0.00	-5755.00	20205.00	12000	20240730	-40.92	6750	20250331	5.04	7940	-10.71	20250106	6750	5.04	20250331	12000	-40.92	20240730	6750	5.04	20250331	0.00	Y	084670	5000	169 억		43594	N	N	0	N	00	N
10	20250402	160608	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	60	2	0.86	18966400	2694	215.18	7070	7070	7000	9080	4900	6990	7040.24	1.51	0	-36	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	204	-1.23	0.35	12	0.09	-5755.00	20205.00	12070	20240321	-41.59	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
11	20250402	150608	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7050	60	2	0.86	18860660	2679	213.98	7070	7070	7000	9080	4900	6990	7040.19	1.51	0	-36	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	204	-1.23	0.35	12	0.09	-5755.00	20205.00	12070	20240321	-41.59	6750	20250331	4.44	7940	-11.21	20250106	6750	4.44	20250331	12000	-41.25	20240730	6750	4.44	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
12	20250402	140609	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7040	50	2	0.72	16647260	2365	188.90	7070	7070	7000	9080	4900	6990	7039.01	1.51	0	-36	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	204	-1.22	0.35	12	0.08	-5755.00	20205.00	12070	20240321	-41.67	6750	20250331	4.30	7940	-11.34	20250106	6750	4.30	20250331	12000	-41.33	20240730	6750	4.30	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
13	20250402	130610	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7060	70	2	1.00	10081140	1433	114.46	7070	7070	7000	9080	4900	6990	7034.99	1.51	0	-12	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	204	-1.23	0.35	12	0.05	-5755.00	20205.00	12070	20240321	-41.51	6750	20250331	4.59	7940	-11.08	20250106	6750	4.59	20250331	12000	-41.17	20240730	6750	4.59	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
14	20250402	120611	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7060	70	2	1.00	10081140	1433	114.46	7070	7070	7000	9080	4900	6990	7034.99	1.51	0	-12	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	204	-1.23	0.35	12	0.05	-5755.00	20205.00	12070	20240321	-41.51	6750	20250331	4.59	7940	-11.08	20250106	6750	4.59	20250331	12000	-41.17	20240730	6750	4.59	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
15	20250402	110609	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7060	70	2	1.00	10081140	1433	114.46	7070	7070	7000	9080	4900	6990	7034.99	1.51	0	-12	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	204	-1.23	0.35	12	0.05	-5755.00	20205.00	12070	20240321	-41.51	6750	20250331	4.59	7940	-11.08	20250106	6750	4.59	20250331	12000	-41.17	20240730	6750	4.59	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
16	20250402	100607	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7010	20	2	0.29	1578060	225	17.97	7070	7070	7000	9080	4900	6990	7013.60	1.51	0	21	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	203	-1.22	0.35	12	0.01	-5755.00	20205.00	12070	20240321	-41.92	6750	20250331	3.85	7940	-11.71	20250106	6750	3.85	20250331	12000	-41.58	20240730	6750	3.85	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
17	20250402	090613	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7010	20	2	0.29	1452030	207	16.53	7070	7070	7010	9080	4900	6990	7014.64	1.51	0	26	7136	7062	6986	6912	6836	7100	6950	170	2090	5000	4750	10	1	2895569	203	-1.22	0.35	12	0.01	-5755.00	20205.00	12070	20240321	-41.92	6750	20250331	3.85	7940	-11.71	20250106	6750	3.85	20250331	12000	-41.58	20240730	6750	3.85	20250331	0.00	Y	084670	5000	169 억		43630	N	N	0	N	00	N
18	20250401	160613	57	100.00	KOSPI		운송·창고	N	N	N	N		N	6990	70	2	1.01	8741030	1252	134.77	6920	7060	6910	8990	4850	6920	6981.65	1.51	0	24	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	202	-6.56	0.26	12	0.04	-1065.00	26389.00	12080	20240320	-42.14	6750	20250331	3.56	7940	-11.96	20250106	6750	3.56	20250331	12000	-41.75	20240730	6750	3.56	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
19	20250401	150612	57	100.00	KOSPI		운송·창고	N	N	N	N		N	6960	40	2	0.58	8727050	1250	134.55	6920	7060	6910	8990	4850	6920	6981.64	1.51	0	24	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	202	-6.54	0.26	12	0.04	-1065.00	26389.00	12080	20240320	-42.38	6750	20250331	3.11	7940	-12.34	20250106	6750	3.11	20250331	12000	-42.00	20240730	6750	3.11	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
20	20250401	140612	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7000	80	2	1.16	8720090	1249	134.45	6920	7060	6910	8990	4850	6920	6981.66	1.51	0	25	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	203	-6.57	0.27	12	0.04	-1065.00	26389.00	12080	20240320	-42.05	6750	20250331	3.70	7940	-11.84	20250106	6750	3.70	20250331	12000	-41.67	20240730	6750	3.70	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
21	20250401	130613	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7060	140	2	2.02	4471120	642	69.11	6920	7060	6910	8990	4850	6920	6964.36	1.51	0	-1	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	204	-6.63	0.27	12	0.02	-1065.00	26389.00	12080	20240320	-41.56	6750	20250331	4.59	7940	-11.08	20250106	6750	4.59	20250331	12000	-41.17	20240730	6750	4.59	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
22	20250401	120614	57	100.00	KOSPI		운송·창고	N	N	N	N		N	6940	20	2	0.29	1411770	204	21.96	6920	6980	6910	8990	4850	6920	6920.44	1.51	0	-1	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	201	-6.52	0.26	12	0.01	-1065.00	26389.00	12080	20240320	-42.55	6750	20250331	2.81	7940	-12.59	20250106	6750	2.81	20250331	12000	-42.17	20240730	6750	2.81	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
23	20250401	110606	57	100.00	KOSPI		운송·창고	N	N	N	N		N	6920	0	3	0.00	532790	77	8.29	6920	6920	6910	8990	4850	6920	6919.35	1.51	0	-1	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	200	-6.50	0.26	12	0.00	-1065.00	26389.00	12080	20240320	-42.72	6750	20250331	2.52	7940	-12.85	20250106	6750	2.52	20250331	12000	-42.33	20240730	6750	2.52	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
24	20250401	100604	57	100.00	KOSPI		운송·창고	N	N	N	N		N	6910	-10	5	-0.14	525870	76	8.18	6920	6920	6910	8990	4850	6920	6919.34	1.51	0	-1	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	200	-6.49	0.26	12	0.00	-1065.00	26389.00	12080	20240320	-42.80	6750	20250331	2.37	7940	-12.97	20250106	6750	2.37	20250331	12000	-42.42	20240730	6750	2.37	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N
25	20250401	090606	57	100.00	KOSPI		운송·창고	N	N	N	N		N	6920	0	3	0.00	6920	1	0.11	6920	6920	6920	8990	4850	6920	6920.00	1.51	0	0	7060	6990	6870	6800	6680	6930	6740	170	2070	5000	4700	10	1	2895569	200	-6.50	0.26	12	0.00	-1065.00	26389.00	12080	20240320	-42.72	6750	20250331	2.52	7940	-12.85	20250106	6750	2.52	20250331	12000	-42.33	20240730	6750	2.52	20250331	0.00	Y	084670	5000	169 억		43608	N	N	0	N	00	N