KissMeData/044960/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	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	10	2	0.23	30353760	7054	71.59	4330	4355	4285	5600	3020	4310	4302.81	0.57	0	-666	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	546	14.74	1.08	12	0.06	293.00	4009.00	5550	20241031	-22.16	4100	20250409	5.37	5140	-15.95	20250107	4100	5.37	20250409	5550	-22.16	20241031	4100	5.37	20250409	2.26	Y	044960	500	63 억		72655	N	N	441	N	00	N
3	20250806	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	10	2	0.23	28695815	6670	67.69	4330	4355	4285	5600	3020	4310	4302.22	0.57	0	-589	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	546	14.74	1.08	12	0.05	293.00	4009.00	5550	20241031	-22.16	4100	20250409	5.37	5140	-15.95	20250107	4100	5.37	20250409	5550	-22.16	20241031	4100	5.37	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N
4	20250806	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	0	3	0.00	24853895	5780	58.66	4330	4355	4285	5600	3020	4310	4299.98	0.57	0	-448	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	545	14.71	1.08	12	0.05	293.00	4009.00	5550	20241031	-22.34	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	5550	-22.34	20241031	4100	5.12	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N
5	20250806	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	0	3	0.00	22502075	5234	53.12	4330	4355	4285	5600	3020	4310	4299.21	0.57	0	-250	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	545	14.71	1.08	12	0.04	293.00	4009.00	5550	20241031	-22.34	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	5550	-22.34	20241031	4100	5.12	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N
6	20250806	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-5	5	-0.12	18343015	4268	43.31	4330	4355	4285	5600	3020	4310	4297.80	0.57	0	-227	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	544	14.69	1.07	12	0.03	293.00	4009.00	5550	20241031	-22.43	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	5550	-22.43	20241031	4100	5.00	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N
7	20250806	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	10	2	0.23	15261305	3553	36.06	4330	4355	4285	5600	3020	4310	4295.33	0.57	0	421	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	546	14.74	1.08	12	0.03	293.00	4009.00	5550	20241031	-22.16	4100	20250409	5.37	5140	-15.95	20250107	4100	5.37	20250409	5550	-22.16	20241031	4100	5.37	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N
8	20250806	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	20	2	0.46	13947990	3249	32.97	4330	4355	4285	5600	3020	4310	4293.01	0.57	0	508	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	547	14.78	1.08	12	0.03	293.00	4009.00	5550	20241031	-21.98	4100	20250409	5.61	5140	-15.76	20250107	4100	5.61	20250409	5550	-21.98	20241031	4100	5.61	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N
9	20250806	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	0	3	0.00	64985	15	0.15	4330	4355	4310	5600	3020	4310	4332.33	0.57	0	-2	4376	4342	4316	4282	4256	4330	4270	63	1290	500	3100	5	1	12641883	545	14.71	1.08	12	0.00	293.00	4009.00	5550	20241031	-22.34	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	5550	-22.34	20241031	4100	5.12	20250409	2.26	Y	044960	500	63 억		72655	N	N	685	N	00	N