KissMeData/445090/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	161221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32750	-100	5	-0.30	1361245425	41459	45.93	33250	33300	32500	42700	23000	32850	32833.56	0.74	0	-9510	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3560	-25.04	4.19	12	0.38	-1308.00	7825.00	51500	20240716	-36.41	22050	20241209	48.53	43150	-24.10	20250106	23700	38.19	20250409	51500	-36.41	20240716	22050	48.53	20241209	4.89	Y	445090	500	54 억		80828	N	N	6118	N	00	N
3	20250714	151244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32800	-50	5	-0.15	1277979800	38914	43.11	33250	33300	32500	42700	23000	32850	32841.13	0.74	0	-9726	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3566	-25.08	4.19	12	0.36	-1308.00	7825.00	51500	20240716	-36.31	22050	20241209	48.75	43150	-23.99	20250106	23700	38.40	20250409	51500	-36.31	20240716	22050	48.75	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N
4	20250714	141243	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32850	0	3	0.00	1174564700	35763	39.62	33250	33300	32500	42700	23000	32850	32843.01	0.74	0	-8484	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3571	-25.11	4.20	12	0.33	-1308.00	7825.00	51500	20240716	-36.21	22050	20241209	48.98	43150	-23.87	20250106	23700	38.61	20250409	51500	-36.21	20240716	22050	48.98	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N
5	20250714	131239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32800	-50	5	-0.15	985716100	30008	33.25	33250	33300	32500	42700	23000	32850	32848.44	0.74	0	-8496	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3566	-25.08	4.19	12	0.28	-1308.00	7825.00	51500	20240716	-36.31	22050	20241209	48.75	43150	-23.99	20250106	23700	38.40	20250409	51500	-36.31	20240716	22050	48.75	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N
6	20250714	121235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32850	0	3	0.00	919694450	27999	31.02	33250	33300	32500	42700	23000	32850	32847.40	0.74	0	-8161	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3571	-25.11	4.20	12	0.26	-1308.00	7825.00	51500	20240716	-36.21	22050	20241209	48.98	43150	-23.87	20250106	23700	38.61	20250409	51500	-36.21	20240716	22050	48.98	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N
7	20250714	111236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32700	-150	5	-0.46	801540150	24401	27.03	33250	33300	32500	42700	23000	32850	32848.66	0.74	0	-7779	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3555	-25.00	4.18	12	0.22	-1308.00	7825.00	51500	20240716	-36.50	22050	20241209	48.30	43150	-24.22	20250106	23700	37.97	20250409	51500	-36.50	20240716	22050	48.30	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N
8	20250714	101235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32750	-100	5	-0.30	653852000	19887	22.03	33250	33300	32500	42700	23000	32850	32878.36	0.74	0	-7239	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3560	-25.04	4.19	12	0.18	-1308.00	7825.00	51500	20240716	-36.41	22050	20241209	48.53	43150	-24.10	20250106	23700	38.19	20250409	51500	-36.41	20240716	22050	48.53	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N
9	20250714	091228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32600	-250	5	-0.76	406106175	12303	13.63	33250	33300	32500	42700	23000	32850	33008.71	0.74	0	-6500	33850	33350	32700	32200	31550	33600	32450	54	9850	500	22990	50	1	10871660	3544	-24.92	4.17	12	0.11	-1308.00	7825.00	51500	20240716	-36.70	22050	20241209	47.85	43150	-24.45	20250106	23700	37.55	20250409	51500	-36.70	20240716	22050	47.85	20241209	4.89	Y	445090	500	54 억		80828	N	N	3673	N	00	N