KissMeData/333430/price/prices-20250601.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	20250625	161112	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4300	-250	5	-5.49	1634125688	373296	199.91	4555	4565	4265	5910	3185	4550	4377.75	4.72	0	-29171	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1321	75.44	3.47	12	1.21	57.00	1240.00	5860	20250527	-26.62	2720	20241101	58.09	5860	-26.62	20250527	3570	20.45	20250407	5860	-26.62	20250527	2720	58.09	20241101	3.84	Y	333430	100	30 억		1449419	N	N	838	N	00	N
3	20250625	151123	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4310	-240	5	-5.27	1556074833	355112	190.17	4555	4565	4290	5910	3185	4550	4381.93	4.72	0	-27034	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1324	75.61	3.48	12	1.16	57.00	1240.00	5860	20250527	-26.45	2720	20241101	58.46	5860	-26.45	20250527	3570	20.73	20250407	5860	-26.45	20250527	2720	58.46	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N
4	20250625	141124	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4330	-220	5	-4.84	1399245656	318820	170.74	4555	4565	4300	5910	3185	4550	4388.83	4.72	0	-20403	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1330	75.96	3.49	12	1.04	57.00	1240.00	5860	20250527	-26.11	2720	20241101	59.19	5860	-26.11	20250527	3570	21.29	20250407	5860	-26.11	20250527	2720	59.19	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N
5	20250625	131123	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4350	-200	5	-4.40	1185748216	269496	144.32	4555	4565	4345	5910	3185	4550	4399.87	4.72	0	-17707	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1337	76.32	3.51	12	0.88	57.00	1240.00	5860	20250527	-25.77	2720	20241101	59.93	5860	-25.77	20250527	3570	21.85	20250407	5860	-25.77	20250527	2720	59.93	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N
6	20250625	121123	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4390	-160	5	-3.52	898851926	203781	109.13	4555	4565	4350	5910	3185	4550	4410.87	4.72	0	-8721	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1349	77.02	3.54	12	0.66	57.00	1240.00	5860	20250527	-25.09	2720	20241101	61.40	5860	-25.09	20250527	3570	22.97	20250407	5860	-25.09	20250527	2720	61.40	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N
7	20250625	111123	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4415	-135	5	-2.97	826439541	187265	100.29	4555	4565	4350	5910	3185	4550	4413.21	4.72	0	-6353	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1357	77.46	3.56	12	0.61	57.00	1240.00	5860	20250527	-24.66	2720	20241101	62.32	5860	-24.66	20250527	3570	23.67	20250407	5860	-24.66	20250527	2720	62.32	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N
8	20250625	101124	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4410	-140	5	-3.08	643973724	145773	78.07	4555	4565	4350	5910	3185	4550	4417.65	4.72	0	-21440	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1355	77.37	3.56	12	0.47	57.00	1240.00	5860	20250527	-24.74	2720	20241101	62.13	5860	-24.74	20250527	3570	23.53	20250407	5860	-24.74	20250527	2720	62.13	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N
9	20250625	091127	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4460	-90	5	-1.98	137578290	30540	16.35	4555	4565	4455	5910	3185	4550	4504.86	4.72	0	-13340	4703	4626	4563	4486	4423	4595	4455	31	1360	100	3000	5	1	30726747	1370	78.25	3.60	12	0.10	57.00	1240.00	5860	20250527	-23.89	2720	20241101	63.97	5860	-23.89	20250527	3570	24.93	20250407	5860	-23.89	20250527	2720	63.97	20241101	3.84	Y	333430	100	30 억		1449419	N	N	4051	N	00	N