KissMeData/001770/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	20250401	160122	57	100.00	KOSPI		금속	N	N	N	N		N	14990	40	2	0.27	33924220	2266	317.81	15250	15250	14780	19430	10470	14950	14970.97	0.00	0	36	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	182	6.22	0.34	12	0.19	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
3	20250401	150122	57	100.00	KOSPI		금속	N	N	N	N		N	14990	40	2	0.27	33669390	2249	315.43	15250	15250	14780	19430	10470	14950	14970.83	0.00	0	40	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	182	6.22	0.34	12	0.19	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
4	20250401	140121	57	100.00	KOSPI		금속	N	N	N	N		N	14920	-30	5	-0.20	30342050	2026	284.15	15250	15250	14780	19430	10470	14950	14976.33	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	181	6.19	0.34	12	0.17	2410.00	44133.00	19880	20240411	-24.95	13150	20241209	13.46	15400	-3.12	20250117	13640	9.38	20250102	19880	-24.95	20240411	13150	13.46	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
5	20250401	130122	57	100.00	KOSPI		금속	N	N	N	N		N	14920	-30	5	-0.20	28477110	1901	266.62	15250	15250	14780	19430	10470	14950	14980.07	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	181	6.19	0.34	12	0.16	2410.00	44133.00	19880	20240411	-24.95	13150	20241209	13.46	15400	-3.12	20250117	13640	9.38	20250102	19880	-24.95	20240411	13150	13.46	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
6	20250401	120122	57	100.00	KOSPI		금속	N	N	N	N		N	14880	-70	5	-0.47	28432350	1898	266.20	15250	15250	14780	19430	10470	14950	14980.16	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	181	6.17	0.34	12	0.16	2410.00	44133.00	19880	20240411	-25.15	13150	20241209	13.16	15400	-3.38	20250117	13640	9.09	20250102	19880	-25.15	20240411	13150	13.16	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
7	20250401	110122	57	100.00	KOSPI		금속	N	N	N	N		N	15000	50	2	0.33	16082580	1073	150.49	15250	15250	14780	19430	10470	14950	14988.42	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	182	6.22	0.34	12	0.09	2410.00	44133.00	19880	20240411	-24.55	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	19880	-24.55	20240411	13150	14.07	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
8	20250401	100121	57	100.00	KOSPI		금속	N	N	N	N		N	14840	-110	5	-0.74	11370640	755	105.89	15250	15250	14790	19430	10470	14950	15060.45	0.00	0	-6	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	180	6.16	0.34	12	0.06	2410.00	44133.00	19880	20240411	-25.35	13150	20241209	12.85	15400	-3.64	20250117	13640	8.80	20250102	19880	-25.35	20240411	13150	12.85	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
9	20250401	090121	57	100.00	KOSPI		금속	N	N	N	N		N	15250	300	2	2.01	5612000	368	51.61	15250	15250	15250	19430	10470	14950	15250.00	0.00	0	-24	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	185	6.33	0.35	12	0.03	2410.00	44133.00	19880	20240411	-23.29	13150	20241209	15.97	15400	-0.97	20250117	13640	11.80	20250102	19880	-23.29	20240411	13150	15.97	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N