KissMeData/333430/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	160900	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4935	-10	5	-0.20	41094919726	8194151	85.58	5030	5190	4810	6420	3465	4945	5015.20	1.32	0	-254206	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	5	1	30726747	1516	86.58	3.98	12	26.67	57.00	1240.00	5860	20250527	-15.78	2720	20241101	81.43	5860	-15.78	20250527	3570	38.24	20250407	5860	-15.78	20250527	2720	81.43	20241101	4.61	Y	333430	100	30 억		406270	N	N	3776	N	00	N
3	20250806	150915	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4947	2	2	0.04	40415341727	8056682	84.14	5030	5190	4810	6420	3465	4945	5016.38	1.32	0	-266670	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	5	1	30726747	1520	86.79	3.99	12	26.22	57.00	1240.00	5860	20250527	-15.58	2720	20241101	81.88	5860	-15.58	20250527	3570	38.57	20250407	5860	-15.58	20250527	2720	81.88	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N
4	20250806	140918	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4995	50	2	1.01	38186474622	7608415	79.46	5030	5190	4810	6420	3465	4945	5018.98	1.32	0	-277878	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	5	1	30726747	1535	87.63	4.03	12	24.76	57.00	1240.00	5860	20250527	-14.76	2720	20241101	83.64	5860	-14.76	20250527	3570	39.92	20250407	5860	-14.76	20250527	2720	83.64	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N
5	20250806	130913	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	5050	105	2	2.12	33704048005	6716931	70.15	5030	5190	4810	6420	3465	4945	5017.78	1.32	0	-284676	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	10	1	30726747	1552	88.60	4.07	12	21.86	57.00	1240.00	5860	20250527	-13.82	2720	20241101	85.66	5860	-13.82	20250527	3570	41.46	20250407	5860	-13.82	20250527	2720	85.66	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N
6	20250806	120909	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	5090	145	2	2.93	19729417092	3965521	41.41	5030	5140	4810	6420	3465	4945	4975.24	1.32	0	-301634	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	10	1	30726747	1564	89.30	4.10	12	12.91	57.00	1240.00	5860	20250527	-13.14	2720	20241101	87.13	5860	-13.14	20250527	3570	42.58	20250407	5860	-13.14	20250527	2720	87.13	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N
7	20250806	110917	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4940	-5	5	-0.10	12528255791	2535933	26.48	5030	5050	4810	6420	3465	4945	4940.29	1.32	0	-133069	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	5	1	30726747	1518	86.67	3.98	12	8.25	57.00	1240.00	5860	20250527	-15.70	2720	20241101	81.62	5860	-15.70	20250527	3570	38.38	20250407	5860	-15.70	20250527	2720	81.62	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N
8	20250806	100915	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	4825	-120	5	-2.43	10271013962	2076195	21.68	5030	5050	4810	6420	3465	4945	4947.04	1.32	0	-179194	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	5	1	30726747	1483	84.65	3.89	12	6.76	57.00	1240.00	5860	20250527	-17.66	2720	20241101	77.39	5860	-17.66	20250527	3570	35.15	20250407	5860	-17.66	20250527	2720	77.39	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N
9	20250806	090912	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	5030	85	2	1.72	4337524392	868152	9.07	5030	5050	4920	6420	3465	4945	4996.30	1.32	0	-46469	5268	5106	4888	4726	4508	5187	4807	31	1475	100	3260	10	1	30726747	1546	88.25	4.06	12	2.83	57.00	1240.00	5860	20250527	-14.16	2720	20241101	84.93	5860	-14.16	20250527	3570	40.90	20250407	5860	-14.16	20250527	2720	84.93	20241101	4.61	Y	333430	100	30 억		406270	N	N	6789	N	00	N