KissMeData/015020/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	160257	57	100.00	KOSPI		부동산	N	N	N	N		N	1968	454	1	29.99	21478935051	11268539	481.53	1524	1968	1474	1968	1060	1514	1906.10	0.97	0	440298	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	843	-17.11	2.16	12	26.30	-115.00	912.00	2720	20241211	-27.65	541	20241118	263.77	2360	-16.61	20250102	1088	80.88	20250326	2720	-27.65	20241211	541	263.77	20241118	0.02	Y	015020	500	214 억		417319	N	N	45813	N	00	N
3	20250401	150258	57	100.00	KOSPI		부동산	N	N	N	N		N	1968	454	1	29.99	21448350363	11252998	480.86	1524	1968	1474	1968	1060	1514	1906.01	0.97	0	440560	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	843	-17.11	2.16	12	26.26	-115.00	912.00	2720	20241211	-27.65	541	20241118	263.77	2360	-16.61	20250102	1088	80.88	20250326	2720	-27.65	20241211	541	263.77	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N
4	20250401	140257	57	100.00	KOSPI		부동산	N	N	N	N		N	1966	452	2	29.85	19408667865	10212312	436.39	1524	1968	1474	1968	1060	1514	1900.52	0.97	0	412075	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	842	-17.10	2.16	12	23.83	-115.00	912.00	2720	20241211	-27.72	541	20241118	263.40	2360	-16.69	20250102	1088	80.70	20250326	2720	-27.72	20241211	541	263.40	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N
5	20250401	130258	57	100.00	KOSPI		부동산	N	N	N	N		N	1934	420	2	27.74	16785511506	8875561	379.27	1524	1968	1474	1968	1060	1514	1891.21	0.97	0	261129	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	829	-16.82	2.12	12	20.71	-115.00	912.00	2720	20241211	-28.90	541	20241118	257.49	2360	-18.05	20250102	1088	77.76	20250326	2720	-28.90	20241211	541	257.49	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N
6	20250401	120258	57	100.00	KOSPI		부동산	N	N	N	N		N	1931	417	2	27.54	13902977113	7376437	315.21	1524	1968	1474	1968	1060	1514	1884.78	0.97	0	205362	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	827	-16.79	2.12	12	17.21	-115.00	912.00	2720	20241211	-29.01	541	20241118	256.93	2360	-18.18	20250102	1088	77.48	20250326	2720	-29.01	20241211	541	256.93	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N
7	20250401	110256	57	100.00	KOSPI		부동산	N	N	N	N		N	1968	454	1	29.99	5607208917	3009526	128.60	1524	1968	1474	1968	1060	1514	1863.16	0.97	0	-62521	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	843	-17.11	2.16	12	7.02	-115.00	912.00	2720	20241211	-27.65	541	20241118	263.77	2360	-16.61	20250102	1088	80.88	20250326	2720	-27.65	20241211	541	263.77	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N
8	20250401	100254	57	100.00	KOSPI		부동산	N	N	N	N		N	1491	-23	5	-1.52	356411204	236906	10.12	1524	1545	1474	1968	1060	1514	1504.44	0.97	0	-3408	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	639	-12.97	1.63	12	0.55	-115.00	912.00	2720	20241211	-45.18	541	20241118	175.60	2360	-36.82	20250102	1088	37.04	20250326	2720	-45.18	20241211	541	175.60	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N
9	20250401	090255	57	100.00	KOSPI		부동산	N	N	N	N		N	1516	2	2	0.13	40484313	26778	1.14	1524	1543	1493	1968	1060	1514	1511.85	0.97	0	-4961	1710	1612	1519	1421	1328	1565	1374	214	454	500	900	1	1	42851600	650	-13.18	1.66	12	0.06	-115.00	912.00	2720	20241211	-44.26	541	20241118	180.22	2360	-35.76	20250102	1088	39.34	20250326	2720	-44.26	20241211	541	180.22	20241118	0.02	Y	015020	500	214 억		417319	N	N	160890	N	00	N