KissMeData/045660/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	160405	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13520	-110	5	-0.81	231605470	17080	35.74	13490	13740	13490	17710	9550	13630	13560.04	8.55	0	2228	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1117	7.19	1.01	12	0.21	1881.00	13425.00	46300	20241210	-70.80	11420	20241120	18.39	43500	-68.92	20250402	12760	5.96	20250804	46300	-70.80	20241210	11420	18.39	20241120	8.02	Y	045660	500	41 억		706181	N	N	471	N	00	N
3	20250806	150411	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13560	-70	5	-0.51	199406230	14703	30.76	13490	13740	13490	17710	9550	13630	13562.28	8.55	0	2214	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1120	7.21	1.01	12	0.18	1881.00	13425.00	46300	20241210	-70.71	11420	20241120	18.74	43500	-68.83	20250402	12760	6.27	20250804	46300	-70.71	20241210	11420	18.74	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N
4	20250806	140412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13520	-110	5	-0.81	152339840	11222	23.48	13490	13740	13490	17710	9550	13630	13575.11	8.55	0	2363	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1117	7.19	1.01	12	0.14	1881.00	13425.00	46300	20241210	-70.80	11420	20241120	18.39	43500	-68.92	20250402	12760	5.96	20250804	46300	-70.80	20241210	11420	18.39	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N
5	20250806	130410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13510	-120	5	-0.88	141402250	10413	21.79	13490	13740	13490	17710	9550	13630	13579.40	8.55	0	2453	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1116	7.18	1.01	12	0.13	1881.00	13425.00	46300	20241210	-70.82	11420	20241120	18.30	43500	-68.94	20250402	12760	5.88	20250804	46300	-70.82	20241210	11420	18.30	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N
6	20250806	120408	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13540	-90	5	-0.66	119049300	8759	18.33	13490	13740	13490	17710	9550	13630	13591.65	8.55	0	2851	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1118	7.20	1.01	12	0.11	1881.00	13425.00	46300	20241210	-70.76	11420	20241120	18.56	43500	-68.87	20250402	12760	6.11	20250804	46300	-70.76	20241210	11420	18.56	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N
7	20250806	110412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13630	0	3	0.00	92348780	6792	14.21	13490	13740	13490	17710	9550	13630	13596.70	8.55	0	2780	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1126	7.25	1.02	12	0.08	1881.00	13425.00	46300	20241210	-70.56	11420	20241120	19.35	43500	-68.67	20250402	12760	6.82	20250804	46300	-70.56	20241210	11420	19.35	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N
8	20250806	100410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13630	0	3	0.00	65447280	4816	10.08	13490	13740	13490	17710	9550	13630	13589.55	8.55	0	2634	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1126	7.25	1.02	12	0.06	1881.00	13425.00	46300	20241210	-70.56	11420	20241120	19.35	43500	-68.67	20250402	12760	6.82	20250804	46300	-70.56	20241210	11420	19.35	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N
9	20250806	090409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13570	-60	5	-0.44	12805850	949	1.99	13490	13630	13490	17710	9550	13630	13494.05	8.55	0	320	14396	14012	13716	13332	13036	14205	13525	41	4080	500	8450	10	1	8260000	1121	7.21	1.01	12	0.01	1881.00	13425.00	46300	20241210	-70.69	11420	20241120	18.83	43500	-68.80	20250402	12760	6.35	20250804	46300	-70.69	20241210	11420	18.83	20241120	8.02	Y	045660	500	41 억		706181	N	N	715	N	00	N