KissMeData/329180/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	161035	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	421500	6000	2	1.44	133983087500	316537	92.25	416000	431500	410000	540000	291000	415500	423277.89	10.21	0	18669	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	374179	60.21	6.56	12	0.36	7001.00	64259.00	431500	20250508	-2.32	125700	20240425	235.32	431500	-2.32	20250508	271500	55.25	20250331	431500	-2.32	20250508	125900	234.79	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	23105	N	00	N
3	20250508	151047	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	423000	7500	2	1.81	111828789250	263982	76.93	416000	431500	410000	540000	291000	415500	423622.78	10.21	0	12110	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	375510	60.42	6.58	12	0.30	7001.00	64259.00	431500	20250508	-1.97	125700	20240425	236.52	431500	-1.97	20250508	271500	55.80	20250331	431500	-1.97	20250508	125900	235.98	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
4	20250508	141043	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	426500	11000	2	2.65	96790191000	228426	66.57	416000	431500	410000	540000	291000	415500	423726.68	10.21	0	14375	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	378617	60.92	6.64	12	0.26	7001.00	64259.00	431500	20250508	-1.16	125700	20240425	239.30	431500	-1.16	20250508	271500	57.09	20250331	431500	-1.16	20250508	125900	238.76	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
5	20250508	131044	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	430500	15000	2	3.61	81564145750	192890	56.21	416000	431500	410000	540000	291000	415500	422853.16	10.21	0	15572	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	382168	61.49	6.70	12	0.22	7001.00	64259.00	431500	20250508	-0.23	125700	20240425	242.48	431500	-0.23	20250508	271500	58.56	20250331	431500	-0.23	20250508	125900	241.94	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
6	20250508	121044	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	428500	13000	2	3.13	62798027250	149148	43.47	416000	428500	410000	540000	291000	415500	421045.05	10.21	0	14976	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	380393	61.21	6.67	12	0.17	7001.00	64259.00	430500	20250507	-0.46	125700	20240425	240.89	430500	-0.46	20250507	271500	57.83	20250331	430500	-0.46	20250507	125900	240.35	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
7	20250508	111041	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	420500	5000	2	1.20	44802963250	106786	31.12	416000	425500	410000	540000	291000	415500	419558.40	10.21	0	4227	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	373291	60.06	6.54	12	0.12	7001.00	64259.00	430500	20250507	-2.32	125700	20240425	234.53	430500	-2.32	20250507	271500	54.88	20250331	430500	-2.32	20250507	125900	234.00	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
8	20250508	101042	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	423500	8000	2	1.93	31251709500	74571	21.73	416000	425500	410000	540000	291000	415500	419086.64	10.21	0	-752	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	375954	60.49	6.59	12	0.08	7001.00	64259.00	430500	20250507	-1.63	125700	20240425	236.91	430500	-1.63	20250507	271500	55.99	20250331	430500	-1.63	20250507	125900	236.38	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
9	20250508	091046	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	415500	0	3	0.00	7206413000	17402	5.07	416000	416500	410000	540000	291000	415500	414114.07	10.21	0	-4378	438500	427000	419000	407500	399500	423000	403500	4439	124500	5000	315780	500	1	88773116	368852	59.35	6.47	12	0.02	7001.00	64259.00	430500	20250507	-3.48	125700	20240425	230.55	430500	-3.48	20250507	271500	53.04	20250331	430500	-3.48	20250507	125900	230.02	20240612	0.24	Y	329180	5000	4438 억		9065755	N	N	28189	N	00	N
10	20250502	161030	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	408500	6500	2	1.62	67851011000	167295	55.28	400000	410000	398500	522000	281500	402000	405576.29	10.09	0	62431	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	362638	58.35	6.36	12	0.19	7001.00	64259.00	410000	20250502	-0.37	121400	20240422	236.49	410000	-0.37	20250502	271500	50.46	20250331	410000	-0.37	20250502	125900	224.46	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	4436	N	00	N
11	20250502	151042	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	408000	6000	2	1.49	60508522000	149315	49.34	400000	410000	398500	522000	281500	402000	405241.42	10.09	0	55787	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	362194	58.28	6.35	12	0.17	7001.00	64259.00	410000	20250502	-0.49	121400	20240422	236.08	410000	-0.49	20250502	271500	50.28	20250331	410000	-0.49	20250502	125900	224.07	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N
12	20250502	141041	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	407500	5500	2	1.37	52532594250	129723	42.87	400000	410000	398500	522000	281500	402000	404960.46	10.09	0	46112	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	361750	58.21	6.34	12	0.15	7001.00	64259.00	410000	20250502	-0.61	121400	20240422	235.67	410000	-0.61	20250502	271500	50.09	20250331	410000	-0.61	20250502	125900	223.67	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N
13	20250502	131042	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	408000	6000	2	1.49	40621335500	100578	33.24	400000	408000	398500	522000	281500	402000	403879.51	10.09	0	35609	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	362194	58.28	6.35	12	0.11	7001.00	64259.00	409000	20250430	-0.24	121400	20240422	236.08	409000	-0.24	20250430	271500	50.28	20250331	409000	-0.24	20250430	125900	224.07	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N
14	20250502	121041	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	404000	2000	2	0.50	33111029500	82057	27.12	400000	406500	398500	522000	281500	402000	403513.12	10.09	0	24814	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	358643	57.71	6.29	12	0.09	7001.00	64259.00	409000	20250430	-1.22	121400	20240422	232.78	409000	-1.22	20250430	271500	48.80	20250331	409000	-1.22	20250430	125900	220.89	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N
15	20250502	111040	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	404000	2000	2	0.50	29178638750	72318	23.90	400000	406500	398500	522000	281500	402000	403477.48	10.09	0	18719	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	358643	57.71	6.29	12	0.08	7001.00	64259.00	409000	20250430	-1.22	121400	20240422	232.78	409000	-1.22	20250430	271500	48.80	20250331	409000	-1.22	20250430	125900	220.89	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N
16	20250502	101038	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	404000	2000	2	0.50	24315068250	60269	19.92	400000	406500	398500	522000	281500	402000	403443.11	10.09	0	13882	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	358643	57.71	6.29	12	0.07	7001.00	64259.00	409000	20250430	-1.22	121400	20240422	232.78	409000	-1.22	20250430	271500	48.80	20250331	409000	-1.22	20250430	125900	220.89	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N
17	20250502	091043	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	404500	2500	2	0.62	8844274500	21913	7.24	400000	406500	398500	522000	281500	402000	403610.84	10.09	0	4242	417000	409500	401500	394000	386000	405500	390000	4439	120000	5000	305520	500	1	88773116	359087	57.78	6.29	12	0.02	7001.00	64259.00	409000	20250430	-1.10	121400	20240422	233.20	409000	-1.10	20250430	271500	48.99	20250331	409000	-1.10	20250430	125900	221.29	20240612	0.25	Y	329180	5000	4438 억		8953773	N	N	20105	N	00	N