KissMeData/043370/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	160436	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10010	-80	5	-0.79	182448730	18201	120.08	10100	10120	9980	13110	7070	10090	10024.10	12.49	0	-7360	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2102	3.39	0.26	12	0.09	2950.00	38706.00	14350	20240617	-30.24	9050	20241115	10.61	11790	-15.10	20250325	9320	7.40	20250409	14350	-30.24	20240617	9050	10.61	20241115	0.57	Y	043370	500	105 억		2622408	N	N	2151	N	00	N
3	20250508	150442	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10000	-90	5	-0.89	171166110	17073	112.63	10100	10120	9980	13110	7070	10090	10025.54	12.49	0	-7108	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2100	3.39	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9320	7.30	20250409	14350	-30.31	20240617	9050	10.50	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
4	20250508	140441	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9980	-110	5	-1.09	139616290	13915	91.80	10100	10120	9980	13110	7070	10090	10033.51	12.49	0	-4582	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2096	3.38	0.26	12	0.07	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
5	20250508	130441	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10010	-80	5	-0.79	105903375	10542	69.55	10100	10120	10000	13110	7070	10090	10045.85	12.49	0	-3721	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2102	3.39	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.24	9050	20241115	10.61	11790	-15.10	20250325	9320	7.40	20250409	14350	-30.24	20240617	9050	10.61	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
6	20250508	120439	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10020	-70	5	-0.69	81067735	8066	53.21	10100	10120	10000	13110	7070	10090	10050.55	12.49	0	-3302	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2104	3.40	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9320	7.51	20250409	14350	-30.17	20240617	9050	10.72	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
7	20250508	110439	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10020	-70	5	-0.69	48125485	4781	31.54	10100	10120	10020	13110	7070	10090	10065.99	12.49	0	-1628	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2104	3.40	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9320	7.51	20250409	14350	-30.17	20240617	9050	10.72	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
8	20250508	100440	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10060	-30	5	-0.30	35715370	3545	23.39	10100	10120	10030	13110	7070	10090	10074.86	12.49	0	-1469	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2113	3.41	0.26	12	0.02	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9320	7.94	20250409	14350	-29.90	20240617	9050	11.16	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
9	20250508	090442	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10070	-20	5	-0.20	1684010	167	1.10	10100	10110	10070	13110	7070	10090	10083.89	12.49	0	45	10230	10160	10070	10000	9910	10115	9955	105	3020	500	7260	10	1	21000000	2115	3.41	0.26	12	0.00	2950.00	38706.00	14350	20240617	-29.83	9050	20241115	11.27	11790	-14.59	20250325	9320	8.05	20250409	14350	-29.83	20240617	9050	11.27	20241115	0.57	Y	043370	500	105 억		2622408	N	N	0	N	00	N
10	20250502	160436	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10100	210	2	2.12	174774350	17463	47.53	9900	10140	9830	12850	6930	9890	10008.27	12.51	0	775	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2121	3.42	0.26	12	0.08	2950.00	38706.00	14350	20240617	-29.62	9050	20241115	11.60	11790	-14.33	20250325	9320	8.37	20250409	14350	-29.62	20240617	9050	11.60	20241115	0.55	Y	043370	500	105 억		2627409	N	N	2	N	00	N
11	20250502	150440	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10090	200	2	2.02	166769610	16670	45.37	9900	10140	9830	12850	6930	9890	10004.18	12.51	0	610	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2119	3.42	0.26	12	0.08	2950.00	38706.00	14350	20240617	-29.69	9050	20241115	11.49	11790	-14.42	20250325	9320	8.26	20250409	14350	-29.69	20240617	9050	11.49	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N
12	20250502	140440	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	10010	120	2	1.21	94062120	9466	25.76	9900	10030	9830	12850	6930	9890	9936.84	12.51	0	1561	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2102	3.39	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.24	9050	20241115	10.61	11790	-15.10	20250325	9320	7.40	20250409	14350	-30.24	20240617	9050	10.61	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N
13	20250502	130440	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9970	80	2	0.81	55790290	5632	15.33	9900	9970	9830	12850	6930	9890	9905.95	12.51	0	1141	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2094	3.38	0.26	12	0.03	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N
14	20250502	120439	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9940	50	2	0.51	43758270	4424	12.04	9900	9950	9830	12850	6930	9890	9891.11	12.51	0	1408	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2087	3.37	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9320	6.65	20250409	14350	-30.73	20240617	9050	9.83	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N
15	20250502	110440	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9920	30	2	0.30	36006580	3644	9.92	9900	9930	9830	12850	6930	9890	9881.06	12.51	0	1257	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2083	3.36	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.87	9050	20241115	9.61	11790	-15.86	20250325	9320	6.44	20250409	14350	-30.87	20240617	9050	9.61	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N
16	20250502	100438	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9910	20	2	0.20	26994690	2735	7.44	9900	9930	9830	12850	6930	9890	9870.09	12.51	0	1038	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2081	3.36	0.26	12	0.01	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N
17	20250502	090439	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9880	-10	5	-0.10	2076700	210	0.57	9900	9930	9880	12850	6930	9890	9889.05	12.51	0	-45	10183	10036	9943	9796	9703	9990	9750	105	2960	500	7120	10	1	21000000	2075	3.35	0.26	12	0.00	2950.00	38706.00	14350	20240617	-31.15	9050	20241115	9.17	11790	-16.20	20250325	9320	6.01	20250409	14350	-31.15	20240617	9050	9.17	20241115	0.55	Y	043370	500	105 억		2627409	N	N	0	N	00	N