KissMeData/111770/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	160712	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48250	-750	5	-1.53	2604227250	53336	91.63	49100	49750	48250	63700	34300	49000	48826.85	29.31	0	-12587	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21380	5.01	0.57	12	0.12	9637.00	84486.00	53400	20250321	-9.64	32100	20240529	50.31	53400	-9.64	20250321	38800	24.36	20250113	53400	-9.64	20250321	32100	50.31	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12012	N	00	N
3	20250401	150710	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48450	-550	5	-1.12	2469370200	50548	86.84	49100	49750	48400	63700	34300	49000	48851.99	29.31	0	-13301	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21469	5.03	0.57	12	0.11	9637.00	84486.00	53400	20250321	-9.27	32100	20240529	50.93	53400	-9.27	20250321	38800	24.87	20250113	53400	-9.27	20250321	32100	50.93	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N
4	20250401	140711	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48850	-150	5	-0.31	1860506150	38044	65.36	49100	49750	48400	63700	34300	49000	48904.06	29.31	0	-9252	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21646	5.07	0.58	12	0.09	9637.00	84486.00	53400	20250321	-8.52	32100	20240529	52.18	53400	-8.52	20250321	38800	25.90	20250113	53400	-8.52	20250321	32100	52.18	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N
5	20250401	130711	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48750	-250	5	-0.51	1253664975	25609	44.00	49100	49750	48400	63700	34300	49000	48954.08	29.31	0	-5937	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21602	5.06	0.58	12	0.06	9637.00	84486.00	53400	20250321	-8.71	32100	20240529	51.87	53400	-8.71	20250321	38800	25.64	20250113	53400	-8.71	20250321	32100	51.87	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N
6	20250401	120711	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48700	-300	5	-0.61	1071784975	21881	37.59	49100	49750	48400	63700	34300	49000	48982.45	29.31	0	-5010	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21580	5.05	0.58	12	0.05	9637.00	84486.00	53400	20250321	-8.80	32100	20240529	51.71	53400	-8.80	20250321	38800	25.52	20250113	53400	-8.80	20250321	32100	51.71	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N
7	20250401	110658	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48850	-150	5	-0.31	866035675	17671	30.36	49100	49750	48400	63700	34300	49000	49008.87	29.31	0	-3925	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21646	5.07	0.58	12	0.04	9637.00	84486.00	53400	20250321	-8.52	32100	20240529	52.18	53400	-8.52	20250321	38800	25.90	20250113	53400	-8.52	20250321	32100	52.18	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N
8	20250401	100700	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	48550	-450	5	-0.92	600847825	12239	21.03	49100	49750	48400	63700	34300	49000	49092.89	29.31	0	-2974	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21513	5.04	0.57	12	0.03	9637.00	84486.00	53400	20250321	-9.08	32100	20240529	51.25	53400	-9.08	20250321	38800	25.13	20250113	53400	-9.08	20250321	32100	51.25	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N
9	20250401	090702	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	49600	600	2	1.22	131964100	2670	4.59	49100	49750	48650	63700	34300	49000	49424.76	29.31	0	282	50466	49732	48766	48032	47066	50100	48400	222	14700	500	38220	50	1	44311468	21978	5.15	0.59	12	0.01	9637.00	84486.00	53400	20250321	-7.12	32100	20240529	54.52	53400	-7.12	20250321	38800	27.84	20250113	53400	-7.12	20250321	32100	54.52	20240529	0.03	Y	111770	500	221 억		12987706	N	N	12492	N	00	N