KissMeData/010100/price/prices-20250401.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	20250403	160233	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4050	-175	5	-4.14	1368052280	336548	198.70	4080	4135	4010	5490	2960	4225	4065.01	3.36	0	21614	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1233	2.76	0.32	12	1.11	1469.00	12661.00	8510	20250210	-52.41	2700	20241209	50.00	8510	-52.41	20250210	3055	32.57	20250102	8510	-52.41	20250210	2700	50.00	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	118	N	00	N
3	20250403	150235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4055	-170	5	-4.02	1032664065	253428	149.63	4080	4135	4020	5490	2960	4225	4074.69	3.36	0	29262	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1235	2.76	0.32	12	0.83	1469.00	12661.00	8510	20250210	-52.35	2700	20241209	50.19	8510	-52.35	20250210	3055	32.73	20250102	8510	-52.35	20250210	2700	50.19	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
4	20250403	140235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4100	-125	5	-2.96	848924277	208190	122.92	4080	4135	4020	5490	2960	4225	4077.54	3.36	0	42198	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1248	2.79	0.32	12	0.68	1469.00	12661.00	8510	20250210	-51.82	2700	20241209	51.85	8510	-51.82	20250210	3055	34.21	20250102	8510	-51.82	20250210	2700	51.85	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
5	20250403	130235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4120	-105	5	-2.49	753924967	185048	109.25	4080	4135	4020	5490	2960	4225	4074.09	3.36	0	42580	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1255	2.80	0.33	12	0.61	1469.00	12661.00	8510	20250210	-51.59	2700	20241209	52.59	8510	-51.59	20250210	3055	34.86	20250102	8510	-51.59	20250210	2700	52.59	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
6	20250403	120235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4125	-100	5	-2.37	694896447	170719	100.79	4080	4135	4020	5490	2960	4225	4070.27	3.36	0	46700	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1256	2.81	0.33	12	0.56	1469.00	12661.00	8510	20250210	-51.53	2700	20241209	52.78	8510	-51.53	20250210	3055	35.02	20250102	8510	-51.53	20250210	2700	52.78	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
7	20250403	110234	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4110	-115	5	-2.72	609856270	150063	88.60	4080	4120	4020	5490	2960	4225	4063.84	3.36	0	41462	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1252	2.80	0.32	12	0.49	1469.00	12661.00	8510	20250210	-51.70	2700	20241209	52.22	8510	-51.70	20250210	3055	34.53	20250102	8510	-51.70	20250210	2700	52.22	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
8	20250403	100234	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4050	-175	5	-4.14	468193955	115357	68.11	4080	4100	4020	5490	2960	4225	4058.44	3.36	0	26417	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1233	2.76	0.32	12	0.38	1469.00	12661.00	8510	20250210	-52.41	2700	20241209	50.00	8510	-52.41	20250210	3055	32.57	20250102	8510	-52.41	20250210	2700	50.00	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
9	20250403	090235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4055	-170	5	-4.02	72661285	17853	10.54	4080	4080	4020	5490	2960	4225	4068.66	3.36	0	-911	4425	4325	4260	4160	4095	4292	4127	305	1265	1000	2530	5	1	30450420	1235	2.76	0.32	12	0.06	1469.00	12661.00	8510	20250210	-52.35	2700	20241209	50.19	8510	-52.35	20250210	3055	32.73	20250102	8510	-52.35	20250210	2700	50.19	20241209	3.44	Y	010100	1000	304 억		1022520	N	N	535	N	00	N
10	20250402	160231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4225	-100	5	-2.31	718219669	169142	94.09	4325	4360	4195	5620	3030	4325	4246.25	3.46	0	-31251	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1287	2.88	0.33	12	0.56	1469.00	12661.00	8510	20250210	-50.35	2700	20241209	56.48	8510	-50.35	20250210	3055	38.30	20250102	8510	-50.35	20250210	2700	56.48	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	535	N	00	N
11	20250402	150231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4230	-95	5	-2.20	682800234	160746	89.42	4325	4360	4200	5620	3030	4325	4247.70	3.46	0	-26977	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1288	2.88	0.33	12	0.53	1469.00	12661.00	8510	20250210	-50.29	2700	20241209	56.67	8510	-50.29	20250210	3055	38.46	20250102	8510	-50.29	20250210	2700	56.67	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
12	20250402	140231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4220	-105	5	-2.43	529554034	124372	69.18	4325	4360	4220	5620	3030	4325	4257.82	3.46	0	-9701	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1285	2.87	0.33	12	0.41	1469.00	12661.00	8510	20250210	-50.41	2700	20241209	56.30	8510	-50.41	20250210	3055	38.13	20250102	8510	-50.41	20250210	2700	56.30	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
13	20250402	130232	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4270	-55	5	-1.27	404304629	94803	52.74	4325	4360	4225	5620	3030	4325	4264.68	3.46	0	-8359	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1300	2.91	0.34	12	0.31	1469.00	12661.00	8510	20250210	-49.82	2700	20241209	58.15	8510	-49.82	20250210	3055	39.77	20250102	8510	-49.82	20250210	2700	58.15	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
14	20250402	120231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4260	-65	5	-1.50	368114134	86275	47.99	4325	4360	4225	5620	3030	4325	4266.75	3.46	0	-9024	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1297	2.90	0.34	12	0.28	1469.00	12661.00	8510	20250210	-49.94	2700	20241209	57.78	8510	-49.94	20250210	3055	39.44	20250102	8510	-49.94	20250210	2700	57.78	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
15	20250402	110231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4275	-50	5	-1.16	333041899	78057	43.42	4325	4360	4225	5620	3030	4325	4266.65	3.46	0	-9934	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1302	2.91	0.34	12	0.26	1469.00	12661.00	8510	20250210	-49.76	2700	20241209	58.33	8510	-49.76	20250210	3055	39.93	20250102	8510	-49.76	20250210	2700	58.33	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
16	20250402	100230	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4225	-100	5	-2.31	234134165	54757	30.46	4325	4360	4225	5620	3030	4325	4275.88	3.46	0	-25941	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1287	2.88	0.33	12	0.18	1469.00	12661.00	8510	20250210	-50.35	2700	20241209	56.48	8510	-50.35	20250210	3055	38.30	20250102	8510	-50.35	20250210	2700	56.48	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
17	20250402	090231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4325	0	3	0.00	44855365	10361	5.76	4325	4360	4320	5620	3030	4325	4329.25	3.46	0	-1401	4411	4367	4306	4262	4201	4390	4285	305	1295	1000	2590	5	1	30450420	1317	2.94	0.34	12	0.03	1469.00	12661.00	8510	20250210	-49.18	2700	20241209	60.19	8510	-49.18	20250210	3055	41.57	20250102	8510	-49.18	20250210	2700	60.19	20241209	3.47	Y	010100	1000	304 억		1053772	N	N	2135	N	00	N
18	20250401	160232	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4325	105	2	2.49	769212803	178962	67.00	4250	4350	4245	5480	2955	4220	4298.16	3.47	0	-2798	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1317	2.94	0.34	12	0.59	1469.00	12661.00	8510	20250210	-49.18	2700	20241209	60.19	8510	-49.18	20250210	3055	41.57	20250102	8510	-49.18	20250210	2700	60.19	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	2135	N	00	N
19	20250401	150233	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4310	90	2	2.13	724140433	168525	63.09	4250	4350	4245	5480	2955	4220	4296.93	3.47	0	-1877	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1312	2.93	0.34	12	0.55	1469.00	12661.00	8510	20250210	-49.35	2700	20241209	59.63	8510	-49.35	20250210	3055	41.08	20250102	8510	-49.35	20250210	2700	59.63	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N
20	20250401	140232	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4320	100	2	2.37	686106168	159712	59.79	4250	4350	4245	5480	2955	4220	4295.90	3.47	0	388	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1315	2.94	0.34	12	0.52	1469.00	12661.00	8510	20250210	-49.24	2700	20241209	60.00	8510	-49.24	20250210	3055	41.41	20250102	8510	-49.24	20250210	2700	60.00	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N
21	20250401	130232	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4285	65	2	1.54	625473978	145592	54.50	4250	4350	4245	5480	2955	4220	4296.07	3.47	0	2058	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1305	2.92	0.34	12	0.48	1469.00	12661.00	8510	20250210	-49.65	2700	20241209	58.70	8510	-49.65	20250210	3055	40.26	20250102	8510	-49.65	20250210	2700	58.70	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N
22	20250401	120233	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4300	80	2	1.90	537152198	125091	46.83	4250	4350	4245	5480	2955	4220	4294.09	3.47	0	-3410	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1309	2.93	0.34	12	0.41	1469.00	12661.00	8510	20250210	-49.47	2700	20241209	59.26	8510	-49.47	20250210	3055	40.75	20250102	8510	-49.47	20250210	2700	59.26	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N
23	20250401	110231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4330	110	2	2.61	388043013	90517	33.89	4250	4340	4245	5480	2955	4220	4286.96	3.47	0	-5950	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1319	2.95	0.34	12	0.30	1469.00	12661.00	8510	20250210	-49.12	2700	20241209	60.37	8510	-49.12	20250210	3055	41.73	20250102	8510	-49.12	20250210	2700	60.37	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N
24	20250401	100229	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4245	25	2	0.59	303967638	70942	26.56	4250	4340	4245	5480	2955	4220	4284.73	3.47	0	-16739	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1293	2.89	0.34	12	0.23	1469.00	12661.00	8510	20250210	-50.12	2700	20241209	57.22	8510	-50.12	20250210	3055	38.95	20250102	8510	-50.12	20250210	2700	57.22	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N
25	20250401	090231	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4295	75	2	1.78	45109950	10496	3.93	4250	4340	4250	5480	2955	4220	4297.82	3.47	0	38	4326	4272	4176	4122	4026	4300	4150	305	1260	1000	2530	5	1	30450420	1308	2.92	0.34	12	0.03	1469.00	12661.00	8510	20250210	-49.53	2700	20241209	59.07	8510	-49.53	20250210	3055	40.59	20250102	8510	-49.53	20250210	2700	59.07	20241209	3.41	Y	010100	1000	304 억		1056336	N	N	3809	N	00	N