KissMeData/024120/price/prices-20250501.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	20250508	160329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3445	-30	5	-0.86	42317800	12229	47.19	3475	3505	3440	4515	2435	3475	3460.45	6.23	0	1425	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	396	13.46	0.33	12	0.11	256.00	10346.00	5210	20240430	-33.88	2840	20241209	21.30	4120	-16.38	20250326	2970	15.99	20250204	4975	-30.75	20240513	2840	21.30	20241209	1.14	Y	024120	500	57 억		716143	N	N	241	N	00	N
3	20250508	150333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3455	-20	5	-0.58	40625970	11738	45.29	3475	3505	3440	4515	2435	3475	3461.06	6.23	0	1485	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	397	13.50	0.33	12	0.10	256.00	10346.00	5210	20240430	-33.69	2840	20241209	21.65	4120	-16.14	20250326	2970	16.33	20250204	4975	-30.55	20240513	2840	21.65	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
4	20250508	140332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3440	-35	5	-1.01	39412125	11386	43.94	3475	3505	3440	4515	2435	3475	3461.45	6.23	0	1594	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	396	13.44	0.33	12	0.10	256.00	10346.00	5210	20240430	-33.97	2840	20241209	21.13	4120	-16.50	20250326	2970	15.82	20250204	4975	-30.85	20240513	2840	21.13	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
5	20250508	130332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3470	-5	5	-0.14	30050080	8673	33.47	3475	3505	3445	4515	2435	3475	3464.78	6.23	0	951	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	399	13.55	0.34	12	0.08	256.00	10346.00	5210	20240430	-33.40	2840	20241209	22.18	4120	-15.78	20250326	2970	16.84	20250204	4975	-30.25	20240513	2840	22.18	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
6	20250508	120331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3470	-5	5	-0.14	25859610	7465	28.81	3475	3505	3445	4515	2435	3475	3464.11	6.23	0	214	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	399	13.55	0.34	12	0.06	256.00	10346.00	5210	20240430	-33.40	2840	20241209	22.18	4120	-15.78	20250326	2970	16.84	20250204	4975	-30.25	20240513	2840	22.18	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
7	20250508	110331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3450	-25	5	-0.72	12980010	3743	14.44	3475	3505	3445	4515	2435	3475	3467.81	6.23	0	-272	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	397	13.48	0.33	12	0.03	256.00	10346.00	5210	20240430	-33.78	2840	20241209	21.48	4120	-16.26	20250326	2970	16.16	20250204	4975	-30.65	20240513	2840	21.48	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
8	20250508	100331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3455	-20	5	-0.58	6853310	1971	7.61	3475	3505	3450	4515	2435	3475	3477.07	6.23	0	169	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	397	13.50	0.33	12	0.02	256.00	10346.00	5210	20240430	-33.69	2840	20241209	21.65	4120	-16.14	20250326	2970	16.33	20250204	4975	-30.55	20240513	2840	21.65	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
9	20250508	090333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3500	25	2	0.72	810435	233	0.90	3475	3500	3475	4515	2435	3475	3478.26	6.23	0	19	3548	3511	3463	3426	3378	3487	3402	58	1040	500	2290	5	1	11500000	403	13.67	0.34	12	0.00	256.00	10346.00	5210	20240430	-32.82	2840	20241209	23.24	4120	-15.05	20250326	2970	17.85	20250204	4975	-29.65	20240513	2840	23.24	20241209	1.14	Y	024120	500	57 억		716143	N	N	382	N	00	N
10	20250502	160329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3485	20	2	0.58	96449130	28074	98.55	3465	3485	3400	4500	2430	3465	3435.53	6.20	0	3588	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	401	13.61	0.34	12	0.24	256.00	10346.00	5210	20240430	-33.11	2840	20241209	22.71	4120	-15.41	20250326	2970	17.34	20250204	4975	-29.95	20240513	2840	22.71	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
11	20250502	150331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3450	-15	5	-0.43	94661605	27559	96.74	3465	3485	3400	4500	2430	3465	3434.87	6.20	0	3937	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	397	13.48	0.33	12	0.24	256.00	10346.00	5210	20240430	-33.78	2840	20241209	21.48	4120	-16.26	20250326	2970	16.16	20250204	4975	-30.65	20240513	2840	21.48	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
12	20250502	140331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3445	-20	5	-0.58	82392670	24016	84.31	3465	3485	3400	4500	2430	3465	3430.74	6.20	0	5917	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	396	13.46	0.33	12	0.21	256.00	10346.00	5210	20240430	-33.88	2840	20241209	21.30	4120	-16.38	20250326	2970	15.99	20250204	4975	-30.75	20240513	2840	21.30	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
13	20250502	130331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3450	-15	5	-0.43	69309765	20224	70.99	3465	3485	3400	4500	2430	3465	3427.10	6.20	0	7105	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	397	13.48	0.33	12	0.18	256.00	10346.00	5210	20240430	-33.78	2840	20241209	21.48	4120	-16.26	20250326	2970	16.16	20250204	4975	-30.65	20240513	2840	21.48	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
14	20250502	120331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3475	10	2	0.29	67087685	19582	68.74	3465	3485	3400	4500	2430	3465	3425.99	6.20	0	6755	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	400	13.57	0.34	12	0.17	256.00	10346.00	5210	20240430	-33.30	2840	20241209	22.36	4120	-15.66	20250326	2970	17.00	20250204	4975	-30.15	20240513	2840	22.36	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
15	20250502	110331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3420	-45	5	-1.30	43271630	12667	44.47	3465	3465	3400	4500	2430	3465	3416.09	6.20	0	4432	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	393	13.36	0.33	12	0.11	256.00	10346.00	5210	20240430	-34.36	2840	20241209	20.42	4120	-16.99	20250326	2970	15.15	20250204	4975	-31.26	20240513	2840	20.42	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
16	20250502	100330	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3445	-20	5	-0.58	34512790	10109	35.49	3465	3465	3400	4500	2430	3465	3414.07	6.20	0	4235	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	396	13.46	0.33	12	0.09	256.00	10346.00	5210	20240430	-33.88	2840	20241209	21.30	4120	-16.38	20250326	2970	15.99	20250204	4975	-30.75	20240513	2840	21.30	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N
17	20250502	090330	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3440	-25	5	-0.72	856775	248	0.87	3465	3465	3435	4500	2430	3465	3454.74	6.20	0	-89	3575	3520	3485	3430	3395	3502	3412	58	1035	500	2280	5	1	11500000	396	13.44	0.33	12	0.00	256.00	10346.00	5210	20240430	-33.97	2840	20241209	21.13	4120	-16.50	20250326	2970	15.82	20250204	4975	-30.85	20240513	2840	21.13	20241209	1.15	Y	024120	500	57 억		713537	N	N	128	N	00	N