KissMeData/000430/price/prices-20250501.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	20250502	160106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3830	-65	5	-1.67	201660305	52056	116.93	3890	3940	3810	5060	2730	3895	3873.91	2.03	0	3819	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2375	10.05	0.46	12	0.08	381.00	8359.00	5950	20240429	-35.63	3245	20250407	18.03	4120	-7.04	20250115	3245	18.03	20250407	5930	-35.41	20240618	3245	18.03	20250407	0.62	Y	000430	500	310 억		1261100	N	N	271	N	00	N
3	20250502	150106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3830	-65	5	-1.67	194960905	50307	113.00	3890	3940	3810	5060	2730	3895	3875.42	2.03	0	4346	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2375	10.05	0.46	12	0.08	381.00	8359.00	5950	20240429	-35.63	3245	20250407	18.03	4120	-7.04	20250115	3245	18.03	20250407	5930	-35.41	20240618	3245	18.03	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N
4	20250502	140106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3835	-60	5	-1.54	131558365	33754	75.82	3890	3940	3815	5060	2730	3895	3897.56	2.03	0	-1315	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2378	10.07	0.46	12	0.05	381.00	8359.00	5950	20240429	-35.55	3245	20250407	18.18	4120	-6.92	20250115	3245	18.18	20250407	5930	-35.33	20240618	3245	18.18	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N
5	20250502	130106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3895	0	3	0.00	106106600	27155	61.00	3890	3940	3855	5060	2730	3895	3907.44	2.03	0	2262	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2415	10.22	0.47	12	0.04	381.00	8359.00	5950	20240429	-34.54	3245	20250407	20.03	4120	-5.46	20250115	3245	20.03	20250407	5930	-34.32	20240618	3245	20.03	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N
6	20250502	120106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3895	0	3	0.00	104001890	26615	59.78	3890	3940	3855	5060	2730	3895	3907.64	2.03	0	2424	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2415	10.22	0.47	12	0.04	381.00	8359.00	5950	20240429	-34.54	3245	20250407	20.03	4120	-5.46	20250115	3245	20.03	20250407	5930	-34.32	20240618	3245	20.03	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N
7	20250502	110105	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3915	20	2	0.51	88022030	22539	50.63	3890	3940	3855	5060	2730	3895	3905.32	2.03	0	3862	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2427	10.28	0.47	12	0.04	381.00	8359.00	5950	20240429	-34.20	3245	20250407	20.65	4120	-4.98	20250115	3245	20.65	20250407	5930	-33.98	20240618	3245	20.65	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N
8	20250502	100106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3915	20	2	0.51	53882815	13816	31.03	3890	3940	3855	5060	2730	3895	3900.03	2.03	0	1557	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2427	10.28	0.47	12	0.02	381.00	8359.00	5950	20240429	-34.20	3245	20250407	20.65	4120	-4.98	20250115	3245	20.65	20250407	5930	-33.98	20240618	3245	20.65	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N
9	20250502	090106	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3885	-10	5	-0.26	442960	114	0.26	3890	3890	3885	5060	2730	3895	3885.61	2.03	0	-88	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2409	10.20	0.46	12	0.00	381.00	8359.00	5950	20240429	-34.71	3245	20250407	19.72	4120	-5.70	20250115	3245	19.72	20250407	5930	-34.49	20240618	3245	19.72	20250407	0.62	Y	000430	500	310 억		1261100	N	N	661	N	00	N