KissMeData/014200/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	160255	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
3	20250403	150257	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
4	20250403	140256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
5	20250403	130256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
6	20250403	120256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
7	20250403	110256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
8	20250403	100256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
9	20250403	090257	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240322	0.00	30200	20240322	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240403	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
10	20250402	160252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
11	20250402	150252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
12	20250402	140252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
13	20250402	130253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
14	20250402	120252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
15	20250402	110252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
16	20250402	100251	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
17	20250402	090252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240321	0.00	30200	20240321	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240402	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
18	20250401	160253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
19	20250401	150254	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
20	20250401	140253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
21	20250401	130254	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
22	20250401	120254	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
23	20250401	110252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
24	20250401	100250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N
25	20250401	090251	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	-6.31	0.60	12	0.00	-4784.00	49946.00	30200	20240320	0.00	30200	20240320	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240401	0.17	Y	014200	500	15 억		59212	N	N	0	N	00	N