KissMeData/000430/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	160105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3620	15	2	0.42	109356625	30255	133.41	3610	3635	3565	4685	2525	3605	3614.50	2.16	0	4823	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2244	9.50	0.43	12	0.05	381.00	8359.00	5140	20240801	-29.57	3245	20250407	11.56	4120	-12.14	20250115	3245	11.56	20250407	4895	-26.05	20240812	3245	11.56	20250407	0.66	Y	000430	500	310 억		1341713	N	N	138	N	00	N
3	20250806	150105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3620	15	2	0.42	98563070	27272	120.25	3610	3635	3565	4685	2525	3605	3614.08	2.16	0	3972	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2244	9.50	0.43	12	0.04	381.00	8359.00	5140	20240801	-29.57	3245	20250407	11.56	4120	-12.14	20250115	3245	11.56	20250407	4895	-26.05	20240812	3245	11.56	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N
4	20250806	140105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3610	5	2	0.14	94379570	26116	115.15	3610	3635	3565	4685	2525	3605	3613.86	2.16	0	3920	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2238	9.48	0.43	12	0.04	381.00	8359.00	5140	20240801	-29.77	3245	20250407	11.25	4120	-12.38	20250115	3245	11.25	20250407	4895	-26.25	20240812	3245	11.25	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N
5	20250806	130105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3610	5	2	0.14	72257615	19981	88.10	3610	3635	3565	4685	2525	3605	3616.32	2.16	0	3723	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2238	9.48	0.43	12	0.03	381.00	8359.00	5140	20240801	-29.77	3245	20250407	11.25	4120	-12.38	20250115	3245	11.25	20250407	4895	-26.25	20240812	3245	11.25	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N
6	20250806	120105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3615	10	2	0.28	66965380	18516	81.64	3610	3635	3565	4685	2525	3605	3616.62	2.16	0	4077	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2241	9.49	0.43	12	0.03	381.00	8359.00	5140	20240801	-29.67	3245	20250407	11.40	4120	-12.26	20250115	3245	11.40	20250407	4895	-26.15	20240812	3245	11.40	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N
7	20250806	110105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3615	10	2	0.28	48923330	13543	59.72	3610	3635	3565	4685	2525	3605	3612.44	2.16	0	4869	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2241	9.49	0.43	12	0.02	381.00	8359.00	5140	20240801	-29.67	3245	20250407	11.40	4120	-12.26	20250115	3245	11.40	20250407	4895	-26.15	20240812	3245	11.40	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N
8	20250806	100105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3630	25	2	0.69	33954840	9414	41.51	3610	3635	3565	4685	2525	3605	3606.85	2.16	0	3268	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2251	9.53	0.43	12	0.02	381.00	8359.00	5140	20240801	-29.38	3245	20250407	11.86	4120	-11.89	20250115	3245	11.86	20250407	4895	-25.84	20240812	3245	11.86	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N
9	20250806	090105	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	3610	5	2	0.14	3191165	885	3.90	3610	3610	3605	4685	2525	3605	3605.84	2.16	0	-648	3735	3670	3625	3560	3515	3702	3592	310	1080	500	2590	5	1	62000000	2238	9.48	0.43	12	0.00	381.00	8359.00	5140	20240801	-29.77	3245	20250407	11.25	4120	-12.38	20250115	3245	11.25	20250407	4895	-26.25	20240812	3245	11.25	20250407	0.66	Y	000430	500	310 억		1341713	N	N	1443	N	00	N