KissMeData/044960/price/prices-20250601.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	20250625	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	178575959	40607	125.71	4410	4425	4380	5730	3090	4410	4397.66	0.91	0	-4906	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	556	15.02	1.10	12	0.32	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.76	Y	044960	500	63 억		115662	N	N	86	N	00	N
3	20250625	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	166211199	37798	117.01	4410	4425	4380	5730	3090	4410	4397.35	0.91	0	-3754	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	556	15.02	1.10	12	0.30	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N
4	20250625	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	154867569	35220	109.03	4410	4425	4380	5730	3090	4410	4397.15	0.91	0	-3188	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	556	15.02	1.10	12	0.28	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N
5	20250625	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-20	5	-0.45	109594885	24939	77.20	4410	4425	4380	5730	3090	4410	4394.52	0.91	0	-2049	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	555	14.98	1.10	12	0.20	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	5560	-21.04	20240716	4100	7.07	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N
6	20250625	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-20	5	-0.45	76155730	17311	53.59	4410	4425	4385	5730	3090	4410	4399.27	0.91	0	-1934	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	555	14.98	1.10	12	0.14	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	5560	-21.04	20240716	4100	7.07	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N
7	20250625	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	58922850	13394	41.46	4410	4425	4385	5730	3090	4410	4399.20	0.91	0	-1012	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	556	15.02	1.10	12	0.11	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N
8	20250625	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	41853595	9516	29.46	4410	4425	4385	5730	3090	4410	4398.23	0.91	0	518	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	556	15.02	1.10	12	0.08	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N
9	20250625	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	15	2	0.34	6661225	1515	4.69	4410	4425	4395	5730	3090	4410	4396.85	0.91	0	113	4460	4435	4405	4380	4350	4447	4392	63	1320	500	3170	5	1	12641883	559	15.10	1.10	12	0.01	293.00	4009.00	6020	20240617	-26.50	4100	20250409	7.93	5140	-13.91	20250107	4100	7.93	20250409	5560	-20.41	20240716	4100	7.93	20250409	2.76	Y	044960	500	63 억		115662	N	N	1938	N	00	N