KissMeData/047810/price/prices-20250301.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	20250306	160501	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	76400	6900	2	9.93	448544607650	5934552	237.22	69500	79000	69400	90300	48700	69500	75581.54	34.57	0	323313	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	74471	33.25	4.66	12	6.09	2298.00	16388.00	79000	20250306	-3.29	48000	20240805	59.17	79000	-3.29	20250306	49050	55.76	20250211	79000	-3.29	20250306	48000	59.17	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	4185	N	00	N
3	20250306	150500	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	75700	6200	2	8.92	428079628650	5665817	226.48	69500	79000	69400	90300	48700	69500	75554.83	34.57	0	215858	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	73789	32.94	4.62	12	5.81	2298.00	16388.00	79000	20250306	-4.18	48000	20240805	57.71	79000	-4.18	20250306	49050	54.33	20250211	79000	-4.18	20250306	48000	57.71	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
4	20250306	140459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	75700	6200	2	8.92	405686881750	5369852	214.65	69500	79000	69400	90300	48700	69500	75549.02	34.57	0	156939	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	73789	32.94	4.62	12	5.51	2298.00	16388.00	79000	20250306	-4.18	48000	20240805	57.71	79000	-4.18	20250306	49050	54.33	20250211	79000	-4.18	20250306	48000	57.71	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
5	20250306	130500	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	75100	5600	2	8.06	376791121100	4988281	199.39	69500	79000	69400	90300	48700	69500	75535.30	34.57	0	83914	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	73204	32.68	4.58	12	5.12	2298.00	16388.00	79000	20250306	-4.94	48000	20240805	56.46	79000	-4.94	20250306	49050	53.11	20250211	79000	-4.94	20250306	48000	56.46	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
6	20250306	120500	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	75300	5800	2	8.35	362835701550	4802872	191.98	69500	79000	69400	90300	48700	69500	75545.61	34.57	0	93760	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	73399	32.77	4.59	12	4.93	2298.00	16388.00	79000	20250306	-4.68	48000	20240805	56.88	79000	-4.68	20250306	49050	53.52	20250211	79000	-4.68	20250306	48000	56.88	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
7	20250306	110458	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	75900	6400	2	9.21	341404354000	4519556	180.66	69500	79000	69400	90300	48700	69500	75539.40	34.57	0	111467	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	73984	33.03	4.63	12	4.64	2298.00	16388.00	79000	20250306	-3.92	48000	20240805	58.12	79000	-3.92	20250306	49050	54.74	20250211	79000	-3.92	20250306	48000	58.12	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
8	20250306	100459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	75300	5800	2	8.35	288240359050	3817020	152.58	69500	79000	69400	90300	48700	69500	75514.55	34.57	0	65012	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	73399	32.77	4.59	12	3.92	2298.00	16388.00	79000	20250306	-4.68	48000	20240805	56.88	79000	-4.68	20250306	49050	53.52	20250211	79000	-4.68	20250306	48000	56.88	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
9	20250306	090502	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70300	800	2	1.15	11503516700	164529	6.58	69500	70500	69400	90300	48700	69500	69917.95	34.57	0	16450	72033	70766	68633	67366	65233	71400	68000	4874	20800	5000	51430	100	1	97475107	68525	30.59	4.29	12	0.17	2298.00	16388.00	70600	20241114	-0.42	48000	20240805	46.46	70500	-0.28	20250306	49050	43.32	20250211	70600	-0.42	20241114	48000	46.46	20240805	1.04	N	047810	5000	4873 억		33692280	N	N	3297	N	00	N
10	20250305	160455	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69500	1800	2	2.66	170322289250	2485036	72.82	66700	69900	66500	88000	47400	67700	68537.95	33.84	0	89144	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	67745	30.24	4.24	12	2.55	2298.00	16388.00	70600	20241114	-1.56	48000	20240805	44.79	69900	-0.57	20250305	49050	41.69	20250211	70600	-1.56	20241114	48000	44.79	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	3255	N	00	N
11	20250305	150457	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69200	1500	2	2.22	159494912400	2328974	68.24	66700	69900	66500	88000	47400	67700	68483.28	33.84	0	56612	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	67453	30.11	4.22	12	2.39	2298.00	16388.00	70600	20241114	-1.98	48000	20240805	44.17	69900	-1.00	20250305	49050	41.08	20250211	70600	-1.98	20241114	48000	44.17	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
12	20250305	140455	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69300	1600	2	2.36	135465425450	1982260	58.08	66700	69600	66500	88000	47400	67700	68339.23	33.84	0	4702	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	67550	30.16	4.23	12	2.03	2298.00	16388.00	70600	20241114	-1.84	48000	20240805	44.38	69600	-0.43	20250305	49050	41.28	20250211	70600	-1.84	20241114	48000	44.38	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
13	20250305	130454	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68300	600	2	0.89	122689786400	1797022	52.66	66700	69600	66500	88000	47400	67700	68274.30	33.84	0	-5568	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	66575	29.72	4.17	12	1.84	2298.00	16388.00	70600	20241114	-3.26	48000	20240805	42.29	69600	-1.87	20250305	49050	39.25	20250211	70600	-3.26	20241114	48000	42.29	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
14	20250305	120456	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68800	1100	2	1.62	90109333400	1325364	38.84	66700	69000	66500	88000	47400	67700	67988.61	33.84	0	-23008	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	67063	29.94	4.20	12	1.36	2298.00	16388.00	70600	20241114	-2.55	48000	20240805	43.33	69000	-0.29	20250305	49050	40.27	20250211	70600	-2.55	20241114	48000	43.33	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
15	20250305	110453	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68200	500	2	0.74	72068132350	1062553	31.13	66700	68800	66500	88000	47400	67700	67825.58	33.84	0	-33349	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	66478	29.68	4.16	12	1.09	2298.00	16388.00	70600	20241114	-3.40	48000	20240805	42.08	68800	-0.87	20250305	49050	39.04	20250211	70600	-3.40	20241114	48000	42.08	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
16	20250305	100456	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67800	100	2	0.15	53704266900	793210	23.24	66700	68800	66500	88000	47400	67700	67704.99	33.84	0	-55947	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	66088	29.50	4.14	12	0.81	2298.00	16388.00	70600	20241114	-3.97	48000	20240805	41.25	68800	-1.45	20250305	49050	38.23	20250211	70600	-3.97	20241114	48000	41.25	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
17	20250305	090453	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	66700	-1000	5	-1.48	9933339550	148497	4.35	66700	67500	66500	88000	47400	67700	66886.48	33.84	0	-20814	70433	69066	66633	65266	62833	69750	65950	4874	20300	5000	50090	100	1	97475107	65016	29.03	4.07	12	0.15	2298.00	16388.00	70600	20241114	-5.52	48000	20240805	38.96	68000	-1.91	20250304	49050	35.98	20250211	70600	-5.52	20241114	48000	38.96	20240805	1.00	N	047810	5000	4873 억		32984660	N	N	32221	N	00	N
18	20250304	160450	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67700	4600	2	7.29	226057027150	3390302	174.57	64200	68000	64200	82000	44200	63100	66678.42	33.54	0	246541	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	65991	29.46	4.13	12	3.48	2298.00	16388.00	70600	20241114	-4.11	48000	20240805	41.04	68000	-0.44	20250304	49050	38.02	20250211	70600	-4.11	20241114	48000	41.04	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	32221	N	00	N
19	20250304	150448	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67300	4200	2	6.66	211566964200	3175929	163.53	64200	68000	64200	82000	44200	63100	66617.31	33.54	0	221410	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	65601	29.29	4.11	12	3.26	2298.00	16388.00	70600	20241114	-4.67	48000	20240805	40.21	68000	-1.03	20250304	49050	37.21	20250211	70600	-4.67	20241114	48000	40.21	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N
20	20250304	140450	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	66400	3300	2	5.23	197082028500	2960340	152.43	64200	68000	64200	82000	44200	63100	66575.75	33.54	0	205565	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	64723	28.89	4.05	12	3.04	2298.00	16388.00	70600	20241114	-5.95	48000	20240805	38.33	68000	-2.35	20250304	49050	35.37	20250211	70600	-5.95	20241114	48000	38.33	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N
21	20250304	130450	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67500	4400	2	6.97	182760529450	2746335	141.41	64200	68000	64200	82000	44200	63100	66548.80	33.54	0	209309	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	65796	29.37	4.12	12	2.82	2298.00	16388.00	70600	20241114	-4.39	48000	20240805	40.62	68000	-0.74	20250304	49050	37.61	20250211	70600	-4.39	20241114	48000	40.62	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N
22	20250304	120448	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67600	4500	2	7.13	162434042500	2445960	125.94	64200	68000	64200	82000	44200	63100	66410.99	33.54	0	195878	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	65893	29.42	4.12	12	2.51	2298.00	16388.00	70600	20241114	-4.25	48000	20240805	40.83	68000	-0.59	20250304	49050	37.82	20250211	70600	-4.25	20241114	48000	40.83	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N
23	20250304	110450	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	66800	3700	2	5.86	135712600150	2049376	105.52	64200	68000	64200	82000	44200	63100	66223.54	33.54	0	149531	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	65113	29.07	4.08	12	2.10	2298.00	16388.00	70600	20241114	-5.38	48000	20240805	39.17	68000	-1.76	20250304	49050	36.19	20250211	70600	-5.38	20241114	48000	39.17	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N
24	20250304	100447	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67300	4200	2	6.66	100516408850	1522611	78.40	64200	68000	64200	82000	44200	63100	66018.47	33.54	0	114709	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	65601	29.29	4.11	12	1.56	2298.00	16388.00	70600	20241114	-4.67	48000	20240805	40.21	68000	-1.03	20250304	49050	37.21	20250211	70600	-4.67	20241114	48000	40.21	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N
25	20250304	090445	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	65000	1900	2	3.01	11393383300	175611	9.04	64200	65500	64200	82000	44200	63100	64892.67	33.54	0	-13703	66766	64932	63766	61932	60766	64350	61350	4874	18900	5000	46690	100	1	97475107	63359	28.29	3.97	12	0.18	2298.00	16388.00	70600	20241114	-7.93	48000	20240805	35.42	67200	-3.27	20250220	49050	32.52	20250211	70600	-7.93	20241114	48000	35.42	20240805	1.15	N	047810	5000	4873 억		32693824	N	N	10899	N	00	N