KissMeData/044960/price/prices-20250701.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	20250714	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	10	2	0.23	118090815	26906	129.18	4395	4405	4355	5700	3075	4390	4389.01	0.71	0	9298	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	556	15.02	1.10	12	0.21	293.00	4009.00	5560	20240716	-20.86	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
3	20250714	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	5	2	0.11	107420385	24480	117.53	4395	4405	4355	5700	3075	4390	4388.09	0.71	0	8430	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	556	15.00	1.10	12	0.19	293.00	4009.00	5560	20240716	-20.95	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	5560	-20.95	20240716	4100	7.20	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
4	20250714	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-15	5	-0.34	102628345	23386	112.28	4395	4405	4355	5700	3075	4390	4388.45	0.71	0	8121	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	553	14.93	1.09	12	0.18	293.00	4009.00	5560	20240716	-21.31	4100	20250409	6.71	5140	-14.88	20250107	4100	6.71	20250409	5560	-21.31	20240716	4100	6.71	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
5	20250714	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	10	2	0.23	55206049	12588	60.44	4395	4405	4355	5700	3075	4390	4385.61	0.71	0	3936	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	556	15.02	1.10	12	0.10	293.00	4009.00	5560	20240716	-20.86	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
6	20250714	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	10	2	0.23	54836529	12504	60.03	4395	4405	4355	5700	3075	4390	4385.52	0.71	0	3936	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	556	15.02	1.10	12	0.10	293.00	4009.00	5560	20240716	-20.86	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
7	20250714	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	5	2	0.11	50886337	11605	55.72	4395	4405	4355	5700	3075	4390	4384.86	0.71	0	3934	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	556	15.00	1.10	12	0.09	293.00	4009.00	5560	20240716	-20.95	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	5560	-20.95	20240716	4100	7.20	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
8	20250714	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	10	2	0.23	39587082	9038	43.39	4395	4402	4355	5700	3075	4390	4380.07	0.71	0	1890	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	556	15.02	1.10	12	0.07	293.00	4009.00	5560	20240716	-20.86	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	5560	-20.86	20240716	4100	7.32	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N
9	20250714	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-35	5	-0.80	3092740	707	3.39	4395	4395	4355	5700	3075	4390	4374.46	0.71	0	-53	4436	4412	4391	4367	4346	4425	4380	63	1310	500	3160	5	1	12641883	551	14.86	1.09	12	0.01	293.00	4009.00	5560	20240716	-21.67	4100	20250409	6.22	5140	-15.27	20250107	4100	6.22	20250409	5560	-21.67	20240716	4100	6.22	20250409	2.60	Y	044960	500	63 억		89718	N	N	197	N	00	N