KissMeData/044490/price/prices-20250501.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	20250502	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15260	220	2	1.46	567039015	37100	80.33	15200	15540	15010	19550	10530	15040	15284.07	5.36	0	10040	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3053	12.37	0.51	12	0.19	1234.00	30212.00	23850	20240429	-36.02	9190	20241209	66.05	16870	-9.54	20250318	11220	36.01	20250113	23200	-34.22	20240502	9190	66.05	20241209	0.85	Y	044490	500	100 억		1073132	N	N	2378	N	00	N
3	20250502	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	240	2	1.60	545783475	35707	77.31	15200	15540	15010	19550	10530	15040	15285.06	5.36	0	9989	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3057	12.38	0.51	12	0.18	1234.00	30212.00	23850	20240429	-35.93	9190	20241209	66.27	16870	-9.43	20250318	11220	36.19	20250113	23200	-34.14	20240502	9190	66.27	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N
4	20250502	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	15290	250	2	1.66	495313145	32402	70.15	15200	15540	15010	19550	10530	15040	15286.50	5.36	0	9347	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3059	12.39	0.51	12	0.16	1234.00	30212.00	23850	20240429	-35.89	9190	20241209	66.38	16870	-9.37	20250318	11220	36.27	20250113	23200	-34.09	20240502	9190	66.38	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N
5	20250502	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	15470	430	2	2.86	376083945	24653	53.38	15200	15540	15010	19550	10530	15040	15255.10	5.36	0	6525	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3095	12.54	0.51	12	0.12	1234.00	30212.00	23850	20240429	-35.14	9190	20241209	68.34	16870	-8.30	20250318	11220	37.88	20250113	23200	-33.32	20240502	9190	68.34	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N
6	20250502	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	15440	400	2	2.66	325108895	21362	46.25	15200	15440	15010	19550	10530	15040	15219.03	5.36	0	6831	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3089	12.51	0.51	12	0.11	1234.00	30212.00	23850	20240429	-35.26	9190	20241209	68.01	16870	-8.48	20250318	11220	37.61	20250113	23200	-33.45	20240502	9190	68.01	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N
7	20250502	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	15250	210	2	1.40	249167495	16409	35.53	15200	15310	15010	19550	10530	15040	15184.81	5.36	0	5324	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3051	12.36	0.50	12	0.08	1234.00	30212.00	23850	20240429	-36.06	9190	20241209	65.94	16870	-9.60	20250318	11220	35.92	20250113	23200	-34.27	20240502	9190	65.94	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N
8	20250502	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	15230	190	2	1.26	148538080	9812	21.24	15200	15310	15010	19550	10530	15040	15138.41	5.36	0	4240	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3047	12.34	0.50	12	0.05	1234.00	30212.00	23850	20240429	-36.14	9190	20241209	65.72	16870	-9.72	20250318	11220	35.74	20250113	23200	-34.35	20240502	9190	65.72	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N
9	20250502	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	15140	100	2	0.66	17462110	1157	2.51	15200	15210	15050	19550	10530	15040	15092.58	5.36	0	678	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3029	12.27	0.50	12	0.01	1234.00	30212.00	23850	20240429	-36.52	9190	20241209	64.74	16870	-10.25	20250318	11220	34.94	20250113	23200	-34.74	20240502	9190	64.74	20241209	0.85	Y	044490	500	100 억		1073132	N	N	3535	N	00	N