KissMeData/089470/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	160627	57	100.00	KOSPI		화학	N	N	N	N		N	3435	0	3	0.00	13805855	4019	36.47	3410	3465	3385	4465	2405	3435	3435.15	2.21	0	-929	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1096	5.82	0.30	12	0.01	590.00	11492.00	5390	20240906	-36.27	3200	20241209	7.34	3685	-6.78	20250326	3340	2.84	20250203	5390	-36.27	20240906	3200	7.34	20241209	0.64	Y	089470	500	172 억		705502	N	N	39	N	00	N
3	20250403	150633	57	100.00	KOSPI		화학	N	N	N	N		N	3445	10	2	0.29	12957400	3772	34.23	3410	3465	3385	4465	2405	3435	3435.15	2.21	0	-726	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1099	5.84	0.30	12	0.01	590.00	11492.00	5390	20240906	-36.09	3200	20241209	7.66	3685	-6.51	20250326	3340	3.14	20250203	5390	-36.09	20240906	3200	7.66	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
4	20250403	140633	57	100.00	KOSPI		화학	N	N	N	N		N	3440	5	2	0.15	5091950	1489	13.51	3410	3440	3385	4465	2405	3435	3419.71	2.21	0	-175	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1097	5.83	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.18	3200	20241209	7.50	3685	-6.65	20250326	3340	2.99	20250203	5390	-36.18	20240906	3200	7.50	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
5	20250403	130632	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-15	5	-0.44	3970045	1162	10.54	3410	3435	3385	4465	2405	3435	3416.56	2.21	0	-144	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1091	5.80	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.55	3200	20241209	6.88	3685	-7.19	20250326	3340	2.40	20250203	5390	-36.55	20240906	3200	6.88	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
6	20250403	120631	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-25	5	-0.73	3908475	1144	10.38	3410	3435	3385	4465	2405	3435	3416.50	2.21	0	-144	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1088	5.78	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.73	3200	20241209	6.56	3685	-7.46	20250326	3340	2.10	20250203	5390	-36.73	20240906	3200	6.56	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
7	20250403	110633	57	100.00	KOSPI		화학	N	N	N	N		N	3425	-10	5	-0.29	3789100	1109	10.06	3410	3435	3385	4465	2405	3435	3416.68	2.21	0	-144	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1093	5.81	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.46	3200	20241209	7.03	3685	-7.06	20250326	3340	2.54	20250203	5390	-36.46	20240906	3200	7.03	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
8	20250403	100634	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-15	5	-0.44	2203210	645	5.85	3410	3435	3385	4465	2405	3435	3415.83	2.21	0	-133	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1091	5.80	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.55	3200	20241209	6.88	3685	-7.19	20250326	3340	2.40	20250203	5390	-36.55	20240906	3200	6.88	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
9	20250403	090635	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-20	5	-0.58	729735	214	1.94	3410	3415	3400	4465	2405	3435	3409.98	2.21	0	47	3495	3465	3435	3405	3375	3450	3390	172	1030	500	2540	5	1	31900000	1089	5.79	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.64	3200	20241209	6.72	3685	-7.33	20250326	3340	2.25	20250203	5390	-36.64	20240906	3200	6.72	20241209	0.64	Y	089470	500	172 억		705502	N	N	0	N	00	N
10	20250402	160619	57	100.00	KOSPI		화학	N	N	N	N		N	3435	-15	5	-0.43	37984132	11018	147.62	3465	3465	3405	4485	2415	3450	3447.46	2.21	0	-474	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1096	5.82	0.30	12	0.03	590.00	11492.00	5390	20240906	-36.27	3200	20241209	7.34	3685	-6.78	20250326	3340	2.84	20250203	5390	-36.27	20240906	3200	7.34	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
11	20250402	150620	57	100.00	KOSPI		화학	N	N	N	N		N	3440	-10	5	-0.29	36280442	10522	140.97	3465	3465	3405	4485	2415	3450	3448.06	2.21	0	-450	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1097	5.83	0.30	12	0.03	590.00	11492.00	5390	20240906	-36.18	3200	20241209	7.50	3685	-6.65	20250326	3340	2.99	20250203	5390	-36.18	20240906	3200	7.50	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
12	20250402	140620	57	100.00	KOSPI		화학	N	N	N	N		N	3445	-5	5	-0.14	34371085	9967	133.53	3465	3465	3405	4485	2415	3450	3448.49	2.21	0	-437	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1099	5.84	0.30	12	0.03	590.00	11492.00	5390	20240906	-36.09	3200	20241209	7.66	3685	-6.51	20250326	3340	3.14	20250203	5390	-36.09	20240906	3200	7.66	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
13	20250402	130622	57	100.00	KOSPI		화학	N	N	N	N		N	3450	0	3	0.00	34016230	9864	132.15	3465	3465	3405	4485	2415	3450	3448.52	2.21	0	-422	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1101	5.85	0.30	12	0.03	590.00	11492.00	5390	20240906	-35.99	3200	20241209	7.81	3685	-6.38	20250326	3340	3.29	20250203	5390	-35.99	20240906	3200	7.81	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
14	20250402	120622	57	100.00	KOSPI		화학	N	N	N	N		N	3465	15	2	0.43	28592915	8292	111.09	3465	3465	3405	4485	2415	3450	3448.25	2.21	0	-422	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1105	5.87	0.30	12	0.03	590.00	11492.00	5390	20240906	-35.71	3200	20241209	8.28	3685	-5.97	20250326	3340	3.74	20250203	5390	-35.71	20240906	3200	8.28	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
15	20250402	110620	57	100.00	KOSPI		화학	N	N	N	N		N	3455	5	2	0.14	7137260	2087	27.96	3465	3465	3405	4485	2415	3450	3419.87	2.21	0	-345	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1102	5.86	0.30	12	0.01	590.00	11492.00	5390	20240906	-35.90	3200	20241209	7.97	3685	-6.24	20250326	3340	3.44	20250203	5390	-35.90	20240906	3200	7.97	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
16	20250402	100619	57	100.00	KOSPI		화학	N	N	N	N		N	3430	-20	5	-0.58	6896010	2017	27.02	3465	3465	3405	4485	2415	3450	3418.94	2.21	0	-339	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1094	5.81	0.30	12	0.01	590.00	11492.00	5390	20240906	-36.36	3200	20241209	7.19	3685	-6.92	20250326	3340	2.69	20250203	5390	-36.36	20240906	3200	7.19	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
17	20250402	090626	57	100.00	KOSPI		화학	N	N	N	N		N	3440	-10	5	-0.29	89465	26	0.35	3465	3465	3440	4485	2415	3450	3440.96	2.21	0	0	3553	3501	3448	3396	3343	3502	3397	172	1035	500	2550	5	1	31900000	1097	5.83	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.18	3200	20241209	7.50	3685	-6.65	20250326	3340	2.99	20250203	5390	-36.18	20240906	3200	7.50	20241209	0.64	Y	089470	500	172 억		705969	N	N	0	N	00	N
18	20250401	160625	57	100.00	KOSPI		화학	N	N	N	N		N	3450	45	2	1.32	25715430	7464	60.06	3450	3500	3395	4425	2385	3405	3445.26	2.21	0	-192	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1101	5.85	0.30	12	0.02	590.00	11492.00	5390	20240906	-35.99	3200	20241209	7.81	3685	-6.38	20250326	3340	3.29	20250203	5390	-35.99	20240906	3200	7.81	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
19	20250401	150624	57	100.00	KOSPI		화학	N	N	N	N		N	3475	70	2	2.06	20688045	6008	48.35	3450	3500	3395	4425	2385	3405	3443.42	2.21	0	-196	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1109	5.89	0.30	12	0.02	590.00	11492.00	5390	20240906	-35.53	3200	20241209	8.59	3685	-5.70	20250326	3340	4.04	20250203	5390	-35.53	20240906	3200	8.59	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
20	20250401	140624	57	100.00	KOSPI		화학	N	N	N	N		N	3460	55	2	1.62	11090940	3232	26.01	3450	3500	3395	4425	2385	3405	3431.60	2.21	0	-177	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1104	5.86	0.30	12	0.01	590.00	11492.00	5390	20240906	-35.81	3200	20241209	8.12	3685	-6.11	20250326	3340	3.59	20250203	5390	-35.81	20240906	3200	8.12	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
21	20250401	130625	57	100.00	KOSPI		화학	N	N	N	N		N	3455	50	2	1.47	9753615	2845	22.89	3450	3500	3395	4425	2385	3405	3428.34	2.21	0	-181	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1102	5.86	0.30	12	0.01	590.00	11492.00	5390	20240906	-35.90	3200	20241209	7.97	3685	-6.24	20250326	3340	3.44	20250203	5390	-35.90	20240906	3200	7.97	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
22	20250401	120626	57	100.00	KOSPI		화학	N	N	N	N		N	3455	50	2	1.47	9325705	2721	21.90	3450	3500	3395	4425	2385	3405	3427.31	2.21	0	-194	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1102	5.86	0.30	12	0.01	590.00	11492.00	5390	20240906	-35.90	3200	20241209	7.97	3685	-6.24	20250326	3340	3.44	20250203	5390	-35.90	20240906	3200	7.97	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
23	20250401	110615	57	100.00	KOSPI		화학	N	N	N	N		N	3440	35	2	1.03	6331605	1853	14.91	3450	3500	3395	4425	2385	3405	3416.95	2.21	0	-206	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1097	5.83	0.30	12	0.01	590.00	11492.00	5390	20240906	-36.18	3200	20241209	7.50	3685	-6.65	20250326	3340	2.99	20250203	5390	-36.18	20240906	3200	7.50	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
24	20250401	100616	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-5	5	-0.15	4090450	1196	9.62	3450	3500	3395	4425	2385	3405	3420.11	2.21	0	-324	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1085	5.76	0.30	12	0.00	590.00	11492.00	5390	20240906	-36.92	3200	20241209	6.25	3685	-7.73	20250326	3340	1.80	20250203	5390	-36.92	20240906	3200	6.25	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N
25	20250401	090617	57	100.00	KOSPI		화학	N	N	N	N		N	3495	90	2	2.64	113390	33	0.27	3450	3500	3410	4425	2385	3405	3436.06	2.21	0	-1	3498	3451	3418	3371	3338	3435	3355	172	1020	500	2510	5	1	31900000	1115	5.92	0.30	12	0.00	590.00	11492.00	5390	20240906	-35.16	3200	20241209	9.22	3685	-5.16	20250326	3340	4.64	20250203	5390	-35.16	20240906	3200	9.22	20241209	0.64	Y	089470	500	172 억		705437	N	N	0	N	00	N