KissMeData/080470/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	160610	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3450	55	2	1.62	46468255	13493	101.04	3395	3490	3390	4410	2380	3395	3443.88	3.11	0	1756	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	252	4.61	0.48	12	0.18	748.00	7254.00	4990	20240426	-30.86	3200	20241209	7.81	3800	-9.21	20250224	3250	6.15	20250409	4790	-27.97	20241106	3200	7.81	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
3	20250502	150617	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3460	65	2	1.91	44969050	13059	97.79	3395	3490	3390	4410	2380	3395	3443.53	3.11	0	2124	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	253	4.63	0.48	12	0.18	748.00	7254.00	4990	20240426	-30.66	3200	20241209	8.12	3800	-8.95	20250224	3250	6.46	20250409	4790	-27.77	20241106	3200	8.12	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
4	20250502	140615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3460	65	2	1.91	41005905	11915	89.22	3395	3490	3390	4410	2380	3395	3441.54	3.11	0	2035	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	253	4.63	0.48	12	0.16	748.00	7254.00	4990	20240426	-30.66	3200	20241209	8.12	3800	-8.95	20250224	3250	6.46	20250409	4790	-27.77	20241106	3200	8.12	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
5	20250502	130616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3475	80	2	2.36	39579470	11504	86.15	3395	3490	3390	4410	2380	3395	3440.50	3.11	0	2016	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	254	4.65	0.48	12	0.16	748.00	7254.00	4990	20240426	-30.36	3200	20241209	8.59	3800	-8.55	20250224	3250	6.92	20250409	4790	-27.45	20241106	3200	8.59	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
6	20250502	120615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3470	75	2	2.21	30039390	8749	65.52	3395	3490	3390	4410	2380	3395	3433.47	3.11	0	1999	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	253	4.64	0.48	12	0.12	748.00	7254.00	4990	20240426	-30.46	3200	20241209	8.44	3800	-8.68	20250224	3250	6.77	20250409	4790	-27.56	20241106	3200	8.44	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
7	20250502	110615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3480	85	2	2.50	28447960	8291	62.09	3395	3490	3390	4410	2380	3395	3431.19	3.11	0	1897	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	254	4.65	0.48	12	0.11	748.00	7254.00	4990	20240426	-30.26	3200	20241209	8.75	3800	-8.42	20250224	3250	7.08	20250409	4790	-27.35	20241106	3200	8.75	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
8	20250502	100613	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3475	80	2	2.36	22086185	6462	48.39	3395	3490	3390	4410	2380	3395	3417.86	3.11	0	1632	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	254	4.65	0.48	12	0.09	748.00	7254.00	4990	20240426	-30.36	3200	20241209	8.59	3800	-8.55	20250224	3250	6.92	20250409	4790	-27.45	20241106	3200	8.59	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N
9	20250502	090616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3395	0	3	0.00	9723275	2864	21.45	3395	3395	3390	4410	2380	3395	3395.00	3.11	0	855	3485	3440	3405	3360	3325	3422	3342	37	1015	500	2300	5	1	7300000	248	4.54	0.47	12	0.04	748.00	7254.00	4990	20240426	-31.96	3200	20241209	6.09	3800	-10.66	20250224	3250	4.46	20250409	4790	-29.12	20241106	3200	6.09	20241209	0.10	Y	080470	500	36 억		227290	N	N	0	N	00	N