KissMeData/024900/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	160331	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2785	30	2	1.09	101717013	36718	119.94	2755	2785	2755	3580	1930	2755	2770.22	1.68	0	4454	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	907	5.39	0.85	12	0.11	517.00	3269.00	5340	20240425	-47.85	2480	20250409	12.30	3140	-11.31	20250110	2480	12.30	20250409	5140	-45.82	20240520	2480	12.30	20250409	1.09	Y	024900	500	162 억		545762	N	N	3020	N	00	N
3	20250508	150336	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2760	5	2	0.18	85617888	30934	101.05	2755	2780	2755	3580	1930	2755	2767.76	1.68	0	1191	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	899	5.34	0.84	12	0.09	517.00	3269.00	5340	20240425	-48.31	2480	20250409	11.29	3140	-12.10	20250110	2480	11.29	20250409	5140	-46.30	20240520	2480	11.29	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
4	20250508	140335	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2765	10	2	0.36	84619828	30573	99.87	2755	2780	2755	3580	1930	2755	2767.80	1.68	0	1473	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	900	5.35	0.85	12	0.09	517.00	3269.00	5340	20240425	-48.22	2480	20250409	11.49	3140	-11.94	20250110	2480	11.49	20250409	5140	-46.21	20240520	2480	11.49	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
5	20250508	130335	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2765	10	2	0.36	75489483	27267	89.07	2755	2780	2755	3580	1930	2755	2768.53	1.68	0	1502	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	900	5.35	0.85	12	0.08	517.00	3269.00	5340	20240425	-48.22	2480	20250409	11.49	3140	-11.94	20250110	2480	11.49	20250409	5140	-46.21	20240520	2480	11.49	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
6	20250508	120333	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2770	15	2	0.54	74126158	26774	87.46	2755	2780	2755	3580	1930	2755	2768.59	1.68	0	1720	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	902	5.36	0.85	12	0.08	517.00	3269.00	5340	20240425	-48.13	2480	20250409	11.69	3140	-11.78	20250110	2480	11.69	20250409	5140	-46.11	20240520	2480	11.69	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
7	20250508	110334	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2760	5	2	0.18	63992423	23103	75.47	2755	2780	2755	3580	1930	2755	2769.88	1.68	0	823	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	899	5.34	0.84	12	0.07	517.00	3269.00	5340	20240425	-48.31	2480	20250409	11.29	3140	-12.10	20250110	2480	11.29	20250409	5140	-46.30	20240520	2480	11.29	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
8	20250508	100334	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2780	25	2	0.91	38771723	13989	45.69	2755	2780	2755	3580	1930	2755	2771.59	1.68	0	5998	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	905	5.38	0.85	12	0.04	517.00	3269.00	5340	20240425	-47.94	2480	20250409	12.10	3140	-11.46	20250110	2480	12.10	20250409	5140	-45.91	20240520	2480	12.10	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
9	20250508	090336	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2765	10	2	0.36	619410	224	0.73	2755	2775	2755	3580	1930	2755	2765.22	1.68	0	71	2821	2787	2761	2727	2701	2775	2715	163	825	500	2030	5	1	32564980	900	5.35	0.85	12	0.00	517.00	3269.00	5340	20240425	-48.22	2480	20250409	11.49	3140	-11.94	20250110	2480	11.49	20250409	5140	-46.21	20240520	2480	11.49	20250409	1.09	Y	024900	500	162 억		545762	N	N	1779	N	00	N
10	20250502	160331	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2790	-25	5	-0.89	105564900	37807	72.50	2800	2825	2780	3655	1975	2815	2792.21	1.70	0	3578	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	909	5.40	0.85	12	0.12	517.00	3269.00	5340	20240425	-47.75	2480	20250409	12.50	3140	-11.15	20250110	2480	12.50	20250409	5200	-46.35	20240503	2480	12.50	20250409	1.09	Y	024900	500	162 억		553139	N	N	1754	N	00	N
11	20250502	150334	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2785	-30	5	-1.07	96848096	34676	66.50	2800	2825	2780	3655	1975	2815	2792.94	1.70	0	5483	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	907	5.39	0.85	12	0.11	517.00	3269.00	5340	20240425	-47.85	2480	20250409	12.30	3140	-11.31	20250110	2480	12.30	20250409	5200	-46.44	20240503	2480	12.30	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N
12	20250502	140333	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2790	-25	5	-0.89	66191300	23676	45.41	2800	2825	2780	3655	1975	2815	2795.71	1.70	0	5036	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	909	5.40	0.85	12	0.07	517.00	3269.00	5340	20240425	-47.75	2480	20250409	12.50	3140	-11.15	20250110	2480	12.50	20250409	5200	-46.35	20240503	2480	12.50	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N
13	20250502	130334	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2790	-25	5	-0.89	48709785	17419	33.41	2800	2825	2780	3655	1975	2815	2796.36	1.70	0	3646	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	909	5.40	0.85	12	0.05	517.00	3269.00	5340	20240425	-47.75	2480	20250409	12.50	3140	-11.15	20250110	2480	12.50	20250409	5200	-46.35	20240503	2480	12.50	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N
14	20250502	120333	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2785	-30	5	-1.07	47712830	17062	32.72	2800	2825	2780	3655	1975	2815	2796.44	1.70	0	3842	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	907	5.39	0.85	12	0.05	517.00	3269.00	5340	20240425	-47.85	2480	20250409	12.30	3140	-11.31	20250110	2480	12.30	20250409	5200	-46.44	20240503	2480	12.30	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N
15	20250502	110334	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2795	-20	5	-0.71	23520806	8388	16.09	2800	2825	2780	3655	1975	2815	2804.10	1.70	0	-1442	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	910	5.41	0.86	12	0.03	517.00	3269.00	5340	20240425	-47.66	2480	20250409	12.70	3140	-10.99	20250110	2480	12.70	20250409	5200	-46.25	20240503	2480	12.70	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N
16	20250502	100332	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2815	0	3	0.00	9042425	3232	6.20	2800	2825	2780	3655	1975	2815	2797.78	1.70	0	-648	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	917	5.44	0.86	12	0.01	517.00	3269.00	5340	20240425	-47.28	2480	20250409	13.51	3140	-10.35	20250110	2480	13.51	20250409	5200	-45.87	20240503	2480	13.51	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N
17	20250502	090333	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2815	0	3	0.00	1181530	421	0.81	2800	2820	2800	3655	1975	2815	2806.48	1.70	0	-107	2951	2882	2841	2772	2731	2862	2752	163	840	500	2080	5	1	32564980	917	5.44	0.86	12	0.00	517.00	3269.00	5340	20240425	-47.28	2480	20250409	13.51	3140	-10.35	20250110	2480	13.51	20250409	5200	-45.87	20240503	2480	13.51	20250409	1.09	Y	024900	500	162 억		553139	N	N	1949	N	00	N