KissMeData/333430/price/prices-20250701.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	20250714	161111	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4030	-50	5	-1.23	431494935	106494	76.62	4055	4145	4005	5300	2860	4080	4052.38	3.71	0	-1080	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1238	70.70	3.25	12	0.35	57.00	1240.00	5860	20250527	-31.23	2720	20241101	48.16	5860	-31.23	20250527	3570	12.89	20250407	5860	-31.23	20250527	2720	48.16	20241101	4.07	Y	333430	100	30 억		1138767	N	N	157	N	00	N
3	20250714	151130	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4030	-50	5	-1.23	413294160	101972	73.37	4055	4145	4005	5300	2860	4080	4053.02	3.71	0	-707	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1238	70.70	3.25	12	0.33	57.00	1240.00	5860	20250527	-31.23	2720	20241101	48.16	5860	-31.23	20250527	3570	12.89	20250407	5860	-31.23	20250527	2720	48.16	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N
4	20250714	141130	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4035	-45	5	-1.10	380338610	93803	67.49	4055	4145	4005	5300	2860	4080	4054.65	3.71	0	-3067	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1240	70.79	3.25	12	0.31	57.00	1240.00	5860	20250527	-31.14	2720	20241101	48.35	5860	-31.14	20250527	3570	13.03	20250407	5860	-31.14	20250527	2720	48.35	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N
5	20250714	131126	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4015	-65	5	-1.59	344536040	84899	61.09	4055	4145	4005	5300	2860	4080	4058.19	3.71	0	-9884	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1234	70.44	3.24	12	0.28	57.00	1240.00	5860	20250527	-31.48	2720	20241101	47.61	5860	-31.48	20250527	3570	12.46	20250407	5860	-31.48	20250527	2720	47.61	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N
6	20250714	121122	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4020	-60	5	-1.47	285752575	70279	50.57	4055	4145	4020	5300	2860	4080	4065.97	3.71	0	-13505	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1235	70.53	3.24	12	0.23	57.00	1240.00	5860	20250527	-31.40	2720	20241101	47.79	5860	-31.40	20250527	3570	12.61	20250407	5860	-31.40	20250527	2720	47.79	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N
7	20250714	111124	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4050	-30	5	-0.74	204860545	50223	36.14	4055	4145	4050	5300	2860	4080	4079.02	3.71	0	-15895	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1244	71.05	3.27	12	0.16	57.00	1240.00	5860	20250527	-30.89	2720	20241101	48.90	5860	-30.89	20250527	3570	13.45	20250407	5860	-30.89	20250527	2720	48.90	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N
8	20250714	101123	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4085	5	2	0.12	133109065	32565	23.43	4055	4145	4055	5300	2860	4080	4087.49	3.71	0	615	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1255	71.67	3.29	12	0.11	57.00	1240.00	5860	20250527	-30.29	2720	20241101	50.18	5860	-30.29	20250527	3570	14.43	20250407	5860	-30.29	20250527	2720	50.18	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N
9	20250714	091117	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4100	20	2	0.49	56695555	13880	9.99	4055	4145	4055	5300	2860	4080	4084.69	3.71	0	4442	4213	4146	4113	4046	4013	4130	4030	31	1220	100	2690	5	1	30726747	1260	71.93	3.31	12	0.05	57.00	1240.00	5860	20250527	-30.03	2720	20241101	50.74	5860	-30.03	20250527	3570	14.85	20250407	5860	-30.03	20250527	2720	50.74	20241101	4.07	Y	333430	100	30 억		1138767	N	N	80	N	00	N