KissMeData/071970/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	160549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27250	750	2	2.83	6897609050	255709	51.08	27000	27300	26600	34450	18550	26500	26974.28	10.26	0	-10371	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9244	11.08	2.99	12	0.75	2459.00	9120.00	30950	20250219	-11.95	11000	20240320	147.73	30950	-11.95	20250219	23300	16.95	20250106	30950	-11.95	20250219	11320	140.72	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	4684	N	00	N
3	20250401	150548	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27200	700	2	2.64	6428477025	238475	47.64	27000	27300	26600	34450	18550	26500	26956.61	10.26	0	-6485	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9227	11.06	2.98	12	0.70	2459.00	9120.00	30950	20250219	-12.12	11000	20240320	147.27	30950	-12.12	20250219	23300	16.74	20250106	30950	-12.12	20250219	11320	140.28	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N
4	20250401	140548	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27150	650	2	2.45	5317875250	197685	39.49	27000	27200	26600	34450	18550	26500	26900.75	10.26	0	-4655	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9210	11.04	2.98	12	0.58	2459.00	9120.00	30950	20250219	-12.28	11000	20240320	146.82	30950	-12.28	20250219	23300	16.52	20250106	30950	-12.28	20250219	11320	139.84	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N
5	20250401	130549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27000	500	2	1.89	4627979200	172227	34.40	27000	27100	26600	34450	18550	26500	26871.39	10.26	0	-9252	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9159	10.98	2.96	12	0.51	2459.00	9120.00	30950	20250219	-12.76	11000	20240320	145.45	30950	-12.76	20250219	23300	15.88	20250106	30950	-12.76	20250219	11320	138.52	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N
6	20250401	120549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26900	400	2	1.51	4183915800	155708	31.10	27000	27100	26600	34450	18550	26500	26870.27	10.26	0	-8076	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9125	10.94	2.95	12	0.46	2459.00	9120.00	30950	20250219	-13.09	11000	20240320	144.55	30950	-13.09	20250219	23300	15.45	20250106	30950	-13.09	20250219	11320	137.63	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N
7	20250401	110545	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26950	450	2	1.70	3727692500	138714	27.71	27000	27100	26600	34450	18550	26500	26873.22	10.26	0	-6047	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9142	10.96	2.96	12	0.41	2459.00	9120.00	30950	20250219	-12.92	11000	20240320	145.00	30950	-12.92	20250219	23300	15.67	20250106	30950	-12.92	20250219	11320	138.07	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N
8	20250401	100540	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26850	350	2	1.32	2608537200	97154	19.41	27000	27100	26600	34450	18550	26500	26849.51	10.26	0	2	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9108	10.92	2.94	12	0.29	2459.00	9120.00	30950	20250219	-13.25	11000	20240320	144.09	30950	-13.25	20250219	23300	15.24	20250106	30950	-13.25	20250219	11320	137.19	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N
9	20250401	090541	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26800	300	2	1.13	446989150	16615	3.32	27000	27050	26700	34450	18550	26500	26902.75	10.26	0	-6325	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9091	10.90	2.94	12	0.05	2459.00	9120.00	30950	20250219	-13.41	11000	20240320	143.64	30950	-13.41	20250219	23300	15.02	20250106	30950	-13.41	20250219	11320	136.75	20240401	2.34	Y	071970	2500	848 억		3480456	N	N	5609	N	00	N