KissMeData/004100/price/prices-20250801.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	20250806	160140	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2310	0	3	0.00	181595512	78897	78.55	2300	2320	2285	3000	1620	2310	2301.67	6.66	0	17407	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	848	37.87	0.84	12	0.21	61.00	2741.00	5240	20250408	-55.92	2200	20250507	5.00	5240	-55.92	20250408	2200	5.00	20250507	5240	-55.92	20250408	2200	5.00	20250507	0.69	Y	004100	500	183 억		2442875	N	N	46	N	00	N
3	20250806	150142	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2305	-5	5	-0.22	162040862	70418	70.11	2300	2320	2285	3000	1620	2310	2301.13	6.66	0	16922	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	846	37.79	0.84	12	0.19	61.00	2741.00	5240	20250408	-56.01	2200	20250507	4.77	5240	-56.01	20250408	2200	4.77	20250507	5240	-56.01	20250408	2200	4.77	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N
4	20250806	140142	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2305	-5	5	-0.22	144300257	62719	62.44	2300	2320	2285	3000	1620	2310	2300.74	6.66	0	16905	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	846	37.79	0.84	12	0.17	61.00	2741.00	5240	20250408	-56.01	2200	20250507	4.77	5240	-56.01	20250408	2200	4.77	20250507	5240	-56.01	20250408	2200	4.77	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N
5	20250806	130141	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2300	-10	5	-0.43	107487942	46692	46.49	2300	2320	2285	3000	1620	2310	2302.06	6.66	0	15979	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	844	37.70	0.84	12	0.13	61.00	2741.00	5240	20250408	-56.11	2200	20250507	4.55	5240	-56.11	20250408	2200	4.55	20250507	5240	-56.11	20250408	2200	4.55	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N
6	20250806	120141	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2310	0	3	0.00	74865087	32513	32.37	2300	2320	2285	3000	1620	2310	2302.62	6.66	0	5019	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	848	37.87	0.84	12	0.09	61.00	2741.00	5240	20250408	-55.92	2200	20250507	5.00	5240	-55.92	20250408	2200	5.00	20250507	5240	-55.92	20250408	2200	5.00	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N
7	20250806	110141	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2310	0	3	0.00	54508081	23685	23.58	2300	2320	2285	3000	1620	2310	2301.38	6.66	0	4754	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	848	37.87	0.84	12	0.06	61.00	2741.00	5240	20250408	-55.92	2200	20250507	5.00	5240	-55.92	20250408	2200	5.00	20250507	5240	-55.92	20250408	2200	5.00	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N
8	20250806	100140	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2310	0	3	0.00	41477071	18042	17.96	2300	2320	2285	3000	1620	2310	2298.92	6.66	0	4191	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	848	37.87	0.84	12	0.05	61.00	2741.00	5240	20250408	-55.92	2200	20250507	5.00	5240	-55.92	20250408	2200	5.00	20250507	5240	-55.92	20250408	2200	5.00	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N
9	20250806	090142	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	2300	-10	5	-0.43	807320	351	0.35	2300	2310	2295	3000	1620	2310	2300.06	6.66	0	-28	2366	2337	2316	2287	2266	2327	2277	184	690	500	1610	5	1	36700000	844	37.70	0.84	12	0.00	61.00	2741.00	5240	20250408	-56.11	2200	20250507	4.55	5240	-56.11	20250408	2200	4.55	20250507	5240	-56.11	20250408	2200	4.55	20250507	0.69	Y	004100	500	183 억		2442875	N	N	233	N	00	N