KissMeData/071850/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	160550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-2	5	-0.14	5795355	3979	43.33	1464	1476	1409	1918	1034	1476	1456.49	0.47	0	33	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	358	-3.33	0.45	12	0.02	-442.00	3274.00	2395	20241002	-38.46	1123	20240708	31.26	2085	-29.30	20250109	1370	7.59	20250331	2395	-38.46	20241002	1123	31.26	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
3	20250403	150555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-2	5	-0.14	5207229	3580	38.98	1464	1476	1409	1918	1034	1476	1454.53	0.47	0	232	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	358	-3.33	0.45	12	0.01	-442.00	3274.00	2395	20241002	-38.46	1123	20240708	31.26	2085	-29.30	20250109	1370	7.59	20250331	2395	-38.46	20241002	1123	31.26	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
4	20250403	140555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-2	5	-0.14	5207229	3580	38.98	1464	1476	1409	1918	1034	1476	1454.53	0.47	0	232	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	358	-3.33	0.45	12	0.01	-442.00	3274.00	2395	20241002	-38.46	1123	20240708	31.26	2085	-29.30	20250109	1370	7.59	20250331	2395	-38.46	20241002	1123	31.26	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
5	20250403	130554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1470	-6	5	-0.41	5001389	3440	37.46	1464	1476	1409	1918	1034	1476	1453.89	0.47	0	232	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	357	-3.33	0.45	12	0.01	-442.00	3274.00	2395	20241002	-38.62	1123	20240708	30.90	2085	-29.50	20250109	1370	7.30	20250331	2395	-38.62	20241002	1123	30.90	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
6	20250403	120554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-2	5	-0.14	4813096	3312	36.06	1464	1476	1409	1918	1034	1476	1453.23	0.47	0	232	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	358	-3.33	0.45	12	0.01	-442.00	3274.00	2395	20241002	-38.46	1123	20240708	31.26	2085	-29.30	20250109	1370	7.59	20250331	2395	-38.46	20241002	1123	31.26	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
7	20250403	110555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-2	5	-0.14	4813096	3312	36.06	1464	1476	1409	1918	1034	1476	1453.23	0.47	0	232	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	358	-3.33	0.45	12	0.01	-442.00	3274.00	2395	20241002	-38.46	1123	20240708	31.26	2085	-29.30	20250109	1370	7.59	20250331	2395	-38.46	20241002	1123	31.26	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
8	20250403	100555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1474	-2	5	-0.14	4713404	3244	35.32	1464	1476	1409	1918	1034	1476	1452.96	0.47	0	197	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	358	-3.33	0.45	12	0.01	-442.00	3274.00	2395	20241002	-38.46	1123	20240708	31.26	2085	-29.30	20250109	1370	7.59	20250331	2395	-38.46	20241002	1123	31.26	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
9	20250403	090557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1464	-12	5	-0.81	291336	199	2.17	1464	1464	1464	1918	1034	1476	1464.00	0.47	0	199	1638	1556	1493	1411	1348	1525	1380	123	442	500	880	1	1	24260938	355	-3.31	0.45	12	0.00	-442.00	3274.00	2395	20241002	-38.87	1123	20240708	30.37	2085	-29.78	20250109	1370	6.86	20250331	2395	-38.87	20241002	1123	30.37	20240708	0.00	Y	071850	500	122 억		114330	N	N	0	N	00	N
10	20250402	160543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	12922075	8683	170.09	1560	1575	1430	1878	1012	1445	1488.20	0.47	0	31	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	358	-3.34	0.45	12	0.04	-442.00	3274.00	2395	20241002	-38.37	1123	20240708	31.43	2085	-29.21	20250109	1370	7.74	20250331	2395	-38.37	20241002	1123	31.43	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
11	20250402	150543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1473	28	2	1.94	12600309	8465	165.82	1560	1575	1430	1878	1012	1445	1488.52	0.47	0	32	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	357	-3.33	0.45	12	0.03	-442.00	3274.00	2395	20241002	-38.50	1123	20240708	31.17	2085	-29.35	20250109	1370	7.52	20250331	2395	-38.50	20241002	1123	31.17	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
12	20250402	140544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1475	30	2	2.08	12451436	8364	163.84	1560	1575	1430	1878	1012	1445	1488.69	0.47	0	130	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	358	-3.34	0.45	12	0.03	-442.00	3274.00	2395	20241002	-38.41	1123	20240708	31.34	2085	-29.26	20250109	1370	7.66	20250331	2395	-38.41	20241002	1123	31.34	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
13	20250402	130546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	10746162	7188	140.80	1560	1575	1430	1878	1012	1445	1495.01	0.47	0	106	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	358	-3.34	0.45	12	0.03	-442.00	3274.00	2395	20241002	-38.37	1123	20240708	31.43	2085	-29.21	20250109	1370	7.74	20250331	2395	-38.37	20241002	1123	31.43	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
14	20250402	120546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	10746162	7188	140.80	1560	1575	1430	1878	1012	1445	1495.01	0.47	0	106	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	358	-3.34	0.45	12	0.03	-442.00	3274.00	2395	20241002	-38.37	1123	20240708	31.43	2085	-29.21	20250109	1370	7.74	20250331	2395	-38.37	20241002	1123	31.43	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
15	20250402	110543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1476	31	2	2.15	10746162	7188	140.80	1560	1575	1430	1878	1012	1445	1495.01	0.47	0	106	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	358	-3.34	0.45	12	0.03	-442.00	3274.00	2395	20241002	-38.37	1123	20240708	31.43	2085	-29.21	20250109	1370	7.74	20250331	2395	-38.37	20241002	1123	31.43	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
16	20250402	100543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1496	51	2	3.53	9246226	6181	121.08	1560	1575	1430	1878	1012	1445	1495.91	0.47	0	41	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	363	-3.38	0.46	12	0.03	-442.00	3274.00	2395	20241002	-37.54	1123	20240708	33.21	2085	-28.25	20250109	1370	9.20	20250331	2395	-37.54	20241002	1123	33.21	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
17	20250402	090548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	0	3	0.00	3549955	2457	48.13	1560	1560	1430	1878	1012	1445	1444.83	0.47	0	3	1529	1487	1458	1416	1387	1508	1437	123	433	500	860	1	1	24260938	351	-3.27	0.44	12	0.01	-442.00	3274.00	2395	20241002	-39.67	1123	20240708	28.67	2085	-30.70	20250109	1370	5.47	20250331	2395	-39.67	20241002	1123	28.67	20240708	0.00	Y	071850	500	122 억		114299	N	N	0	N	00	N
18	20250401	160548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	2	2	0.14	7496921	5105	52.69	1443	1500	1429	1875	1011	1443	1468.54	0.47	0	218	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	351	-1.61	0.34	12	0.02	-897.00	4223.00	2395	20241002	-39.67	1123	20240708	28.67	2085	-30.70	20250109	1370	5.47	20250331	2395	-39.67	20241002	1123	28.67	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
19	20250401	150547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1440	-3	5	-0.21	4615506	3123	32.24	1443	1500	1429	1875	1011	1443	1477.91	0.47	0	106	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	349	-1.61	0.34	12	0.01	-897.00	4223.00	2395	20241002	-39.87	1123	20240708	28.23	2085	-30.94	20250109	1370	5.11	20250331	2395	-39.87	20241002	1123	28.23	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
20	20250401	140548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1489	46	2	3.19	997224	675	6.97	1443	1500	1443	1875	1011	1443	1477.37	0.47	0	-13	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	361	-1.66	0.35	12	0.00	-897.00	4223.00	2395	20241002	-37.83	1123	20240708	32.59	2085	-28.59	20250109	1370	8.69	20250331	2395	-37.83	20241002	1123	32.59	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
21	20250401	130548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1489	46	2	3.19	997224	675	6.97	1443	1500	1443	1875	1011	1443	1477.37	0.47	0	-13	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	361	-1.66	0.35	12	0.00	-897.00	4223.00	2395	20241002	-37.83	1123	20240708	32.59	2085	-28.59	20250109	1370	8.69	20250331	2395	-37.83	20241002	1123	32.59	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
22	20250401	120548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1490	47	2	3.26	992757	672	6.94	1443	1500	1443	1875	1011	1443	1477.32	0.47	0	-13	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	361	-1.66	0.35	12	0.00	-897.00	4223.00	2395	20241002	-37.79	1123	20240708	32.68	2085	-28.54	20250109	1370	8.76	20250331	2395	-37.79	20241002	1123	32.68	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
23	20250401	110544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1489	46	2	3.19	248393	172	1.78	1443	1500	1443	1875	1011	1443	1444.15	0.47	0	-1	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	361	-1.66	0.35	12	0.00	-897.00	4223.00	2395	20241002	-37.83	1123	20240708	32.59	2085	-28.59	20250109	1370	8.69	20250331	2395	-37.83	20241002	1123	32.59	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
24	20250401	100540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1489	46	2	3.19	248393	172	1.78	1443	1500	1443	1875	1011	1443	1444.15	0.47	0	-1	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	361	-1.66	0.35	12	0.00	-897.00	4223.00	2395	20241002	-37.83	1123	20240708	32.59	2085	-28.59	20250109	1370	8.69	20250331	2395	-37.83	20241002	1123	32.59	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N
25	20250401	090541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1443	0	3	0.00	242424	168	1.73	1443	1443	1443	1875	1011	1443	1443.00	0.47	0	0	1634	1538	1454	1358	1274	1496	1316	123	432	500	860	1	1	24260938	350	-1.61	0.34	12	0.00	-897.00	4223.00	2395	20241002	-39.75	1123	20240708	28.50	2085	-30.79	20250109	1370	5.33	20250331	2395	-39.75	20241002	1123	28.50	20240708	0.00	Y	071850	500	122 억		114081	N	N	0	N	00	N