KissMeData/123750/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	20250401	160727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1492	-6	5	-0.40	346693544	223576	1874.22	1570	1649	1464	1947	1049	1498	1550.67	1.03	0	4102	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	190	-3.00	0.94	12	1.75	-498.00	1581.00	2485	20240322	-39.96	1214	20241209	22.90	1697	-12.08	20250120	1356	10.03	20250311	2395	-37.70	20240403	1214	22.90	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N
3	20250401	150725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	-5	5	-0.33	341318980	219956	1843.88	1570	1649	1464	1947	1049	1498	1551.76	1.03	0	4764	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	190	-3.00	0.94	12	1.73	-498.00	1581.00	2485	20240322	-39.92	1214	20241209	22.98	1697	-12.02	20250120	1356	10.10	20250311	2395	-37.66	20240403	1214	22.98	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N
4	20250401	140726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1495	-3	5	-0.20	337060441	217083	1819.79	1570	1649	1464	1947	1049	1498	1552.68	1.03	0	5217	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	191	-3.00	0.95	12	1.70	-498.00	1581.00	2485	20240322	-39.84	1214	20241209	23.15	1697	-11.90	20250120	1356	10.25	20250311	2395	-37.58	20240403	1214	23.15	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N
5	20250401	130726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1502	4	2	0.27	334751647	215540	1806.86	1570	1649	1464	1947	1049	1498	1553.08	1.03	0	5308	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	191	-3.02	0.95	12	1.69	-498.00	1581.00	2485	20240322	-39.56	1214	20241209	23.72	1697	-11.49	20250120	1356	10.77	20250311	2395	-37.29	20240403	1214	23.72	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N
6	20250401	120727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1496	-2	5	-0.13	333784249	214894	1801.44	1570	1649	1464	1947	1049	1498	1553.25	1.03	0	5372	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	191	-3.00	0.95	12	1.69	-498.00	1581.00	2485	20240322	-39.80	1214	20241209	23.23	1697	-11.84	20250120	1356	10.32	20250311	2395	-37.54	20240403	1214	23.23	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N
7	20250401	110713	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1595	97	2	6.48	302322608	193735	1624.07	1570	1649	1492	1947	1049	1498	1560.50	1.03	0	3610	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	203	-3.20	1.01	12	1.52	-498.00	1581.00	2485	20240322	-35.81	1214	20241209	31.38	1697	-6.01	20250120	1356	17.63	20250311	2395	-33.40	20240403	1214	31.38	20241209	0.00	Y	123750	500	63 억		130966	Y	N	0	N	00	N
8	20250401	100715	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1514	16	2	1.07	11836559	7741	64.89	1570	1570	1493	1947	1049	1498	1529.07	1.03	0	803	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	193	-3.04	0.96	12	0.06	-498.00	1581.00	2485	20240322	-39.07	1214	20241209	24.71	1697	-10.78	20250120	1356	11.65	20250311	2395	-36.78	20240403	1214	24.71	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N
9	20250401	090717	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1493	-5	5	-0.33	9580280	6253	52.42	1570	1570	1493	1947	1049	1498	1532.11	1.03	0	926	1539	1518	1477	1456	1415	1529	1467	64	449	500	1010	1	1	12746297	190	-3.00	0.94	12	0.05	-498.00	1581.00	2485	20240322	-39.92	1214	20241209	22.98	1697	-12.02	20250120	1356	10.10	20250311	2395	-37.66	20240403	1214	22.98	20241209	0.00	Y	123750	500	63 억		130966	N	N	0	N	00	N