KissMeData/045970/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	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3900	40	2	1.04	139192674	35813	20.78	3950	3950	3825	5010	2705	3860	3886.65	3.10	0	7737	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1026	-2.19	1.03	12	0.14	-1782.00	3787.00	10440	20240711	-62.64	2625	20250409	48.57	4645	-16.04	20250108	2625	48.57	20250409	10440	-62.64	20240711	2625	48.57	20250409	0.15	Y	045970	500	131 억		814980	N	N	322	N	00	N
3	20250625	150501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3895	35	2	0.91	133947354	34468	20.00	3950	3950	3825	5010	2705	3860	3886.14	3.10	0	7754	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1025	-2.19	1.03	12	0.13	-1782.00	3787.00	10440	20240711	-62.69	2625	20250409	48.38	4645	-16.15	20250108	2625	48.38	20250409	10440	-62.69	20240711	2625	48.38	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N
4	20250625	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3890	30	2	0.78	117663939	30291	17.58	3950	3950	3825	5010	2705	3860	3884.45	3.10	0	5500	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1024	-2.18	1.03	12	0.12	-1782.00	3787.00	10440	20240711	-62.74	2625	20250409	48.19	4645	-16.25	20250108	2625	48.19	20250409	10440	-62.74	20240711	2625	48.19	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N
5	20250625	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3890	30	2	0.78	112902504	29067	16.87	3950	3950	3825	5010	2705	3860	3884.22	3.10	0	4886	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1024	-2.18	1.03	12	0.11	-1782.00	3787.00	10440	20240711	-62.74	2625	20250409	48.19	4645	-16.25	20250108	2625	48.19	20250409	10440	-62.74	20240711	2625	48.19	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N
6	20250625	120500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3880	20	2	0.52	105282839	27105	15.73	3950	3950	3825	5010	2705	3860	3884.26	3.10	0	4355	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1021	-2.18	1.02	12	0.10	-1782.00	3787.00	10440	20240711	-62.84	2625	20250409	47.81	4645	-16.47	20250108	2625	47.81	20250409	10440	-62.84	20240711	2625	47.81	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N
7	20250625	110501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3850	-10	5	-0.26	99602694	25643	14.88	3950	3950	3825	5010	2705	3860	3884.21	3.10	0	4910	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1013	-2.16	1.02	12	0.10	-1782.00	3787.00	10440	20240711	-63.12	2625	20250409	46.67	4645	-17.12	20250108	2625	46.67	20250409	10440	-63.12	20240711	2625	46.67	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N
8	20250625	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3855	-5	5	-0.13	76993629	19766	11.47	3950	3950	3850	5010	2705	3860	3895.26	3.10	0	2337	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1014	-2.16	1.02	12	0.08	-1782.00	3787.00	10440	20240711	-63.07	2625	20250409	46.86	4645	-17.01	20250108	2625	46.86	20250409	10440	-63.07	20240711	2625	46.86	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N
9	20250625	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	60	2	1.55	12255715	3121	1.81	3950	3950	3880	5010	2705	3860	3926.88	3.10	0	-1016	4266	4062	3856	3652	3446	4165	3755	132	1150	500	2700	5	1	26314876	1032	-2.20	1.04	12	0.01	-1782.00	3787.00	10440	20240711	-62.45	2625	20250409	49.33	4645	-15.61	20250108	2625	49.33	20250409	10440	-62.45	20240711	2625	49.33	20250409	0.15	Y	045970	500	131 억		814980	N	N	168	N	00	N