KissMeData/045300/price/prices-20250301.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	20250304	160445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	36072030	11850	71.76	3075	3085	3005	3975	2145	3060	3044.05	0.29	0	76	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.12	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
3	20250304	150442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-30	5	-0.98	27284045	8956	54.24	3075	3085	3005	3975	2145	3060	3046.45	0.29	0	86	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.09	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4005	-24.34	20240304	2275	33.19	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
4	20250304	140445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-40	5	-1.31	24381685	7994	48.41	3075	3085	3015	3975	2145	3060	3050.00	0.29	0	98	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	307	-29.32	0.45	12	0.08	-103.00	6726.00	4150	20240221	-27.23	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	4005	-24.59	20240304	2275	32.75	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
5	20250304	130444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-30	5	-0.98	22449880	7355	44.54	3075	3085	3020	3975	2145	3060	3052.33	0.29	0	109	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4005	-24.34	20240304	2275	33.19	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
6	20250304	120442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	-25	5	-0.82	20612910	6748	40.86	3075	3085	3020	3975	2145	3060	3054.67	0.29	0	498	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	308	-29.47	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.87	2234	20241210	35.85	3215	-5.60	20250131	2495	21.64	20250102	4005	-24.22	20240304	2275	33.41	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
7	20250304	110444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	18547270	6068	36.75	3075	3085	3030	3975	2145	3060	3056.57	0.29	0	499	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.06	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
8	20250304	100441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	15	2	0.49	11110640	3628	21.97	3075	3085	3055	3975	2145	3060	3062.47	0.29	0	-59	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	312	-29.85	0.46	12	0.04	-103.00	6726.00	4150	20240221	-25.90	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4005	-23.22	20240304	2275	35.16	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N
9	20250304	090439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	3234220	1056	6.39	3075	3085	3060	3975	2145	3060	3062.71	0.29	0	-14	3140	3100	3050	3010	2960	3075	2985	51	915	500	2140	5	1	10151583	311	-29.71	0.45	12	0.01	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4005	-23.60	20240304	2275	34.51	20241210	1.22	N	045300	500	50 억		29794	N	N	0	N	00	N