KissMeData/045970/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	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4750	-225	5	-4.52	1299543652	271904	32.31	4840	4870	4745	6460	3485	4975	4779.42	2.32	0	-6131	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1250	-2.67	1.25	12	1.03	-1782.00	3787.00	9000	20240725	-47.22	2625	20250409	80.95	5600	-15.18	20250729	2625	80.95	20250409	7190	-33.94	20240806	2625	80.95	20250409	0.21	Y	045970	500	131 억		609604	N	N	2533	N	00	N
3	20250806	150411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4760	-215	5	-4.32	1179802662	246712	29.32	4840	4870	4745	6460	3485	4975	4782.10	2.32	0	-4537	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1253	-2.67	1.26	12	0.94	-1782.00	3787.00	9000	20240725	-47.11	2625	20250409	81.33	5600	-15.00	20250729	2625	81.33	20250409	7190	-33.80	20240806	2625	81.33	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N
4	20250806	140413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4780	-195	5	-3.92	993840472	207631	24.67	4840	4870	4750	6460	3485	4975	4786.57	2.32	0	-1925	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1258	-2.68	1.26	12	0.79	-1782.00	3787.00	9000	20240725	-46.89	2625	20250409	82.10	5600	-14.64	20250729	2625	82.10	20250409	7190	-33.52	20240806	2625	82.10	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N
5	20250806	130410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4780	-195	5	-3.92	863335325	180265	21.42	4840	4870	4750	6460	3485	4975	4789.26	2.32	0	249	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1258	-2.68	1.26	12	0.69	-1782.00	3787.00	9000	20240725	-46.89	2625	20250409	82.10	5600	-14.64	20250729	2625	82.10	20250409	7190	-33.52	20240806	2625	82.10	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N
6	20250806	120409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	-210	5	-4.22	829902435	173260	20.59	4840	4870	4750	6460	3485	4975	4789.93	2.32	0	1122	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1254	-2.67	1.26	12	0.66	-1782.00	3787.00	9000	20240725	-47.06	2625	20250409	81.52	5600	-14.91	20250729	2625	81.52	20250409	7190	-33.73	20240806	2625	81.52	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N
7	20250806	110412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-160	5	-3.22	696404560	145329	17.27	4840	4870	4750	6460	3485	4975	4791.92	2.32	0	10216	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1267	-2.70	1.27	12	0.55	-1782.00	3787.00	9000	20240725	-46.50	2625	20250409	83.43	5600	-14.02	20250729	2625	83.43	20250409	7190	-33.03	20240806	2625	83.43	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N
8	20250806	100411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4825	-150	5	-3.02	560341745	116943	13.90	4840	4870	4750	6460	3485	4975	4791.58	2.32	0	7131	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1270	-2.71	1.27	12	0.44	-1782.00	3787.00	9000	20240725	-46.39	2625	20250409	83.81	5600	-13.84	20250729	2625	83.81	20250409	7190	-32.89	20240806	2625	83.81	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N
9	20250806	090409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4790	-185	5	-3.72	120672581	24992	2.97	4840	4870	4780	6460	3485	4975	4828.45	2.32	0	2412	5425	5200	4975	4750	4525	5087	4637	132	1485	500	3480	5	1	26314876	1260	-2.69	1.26	12	0.09	-1782.00	3787.00	9000	20240725	-46.78	2625	20250409	82.48	5600	-14.46	20250729	2625	82.48	20250409	7190	-33.38	20240806	2625	82.48	20250409	0.21	Y	045970	500	131 억		609604	N	N	1617	N	00	N