KissMeData/044340/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	160451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6770	-80	5	-1.17	354055960	52304	59.86	6910	6910	6440	8900	4800	6850	6769.19	2.79	0	4484	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1210	-2.72	0.59	12	0.29	-2485.00	11394.00	9730	20240628	-30.42	4450	20241209	52.13	8840	-23.42	20250114	4600	47.17	20250102	9730	-30.42	20240628	4450	52.13	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
3	20250625	150456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	-70	5	-1.02	348682430	51511	58.95	6910	6910	6440	8900	4800	6850	6769.09	2.79	0	4091	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1212	-2.73	0.60	12	0.29	-2485.00	11394.00	9730	20240628	-30.32	4450	20241209	52.36	8840	-23.30	20250114	4600	47.39	20250102	9730	-30.32	20240628	4450	52.36	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
4	20250625	140457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	-70	5	-1.02	338113280	49953	57.17	6910	6910	6440	8900	4800	6850	6768.63	2.79	0	3732	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1212	-2.73	0.60	12	0.28	-2485.00	11394.00	9730	20240628	-30.32	4450	20241209	52.36	8840	-23.30	20250114	4600	47.39	20250102	9730	-30.32	20240628	4450	52.36	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
5	20250625	130456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	-70	5	-1.02	267458730	39467	45.17	6910	6910	6440	8900	4800	6850	6776.77	2.79	0	-1050	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1212	-2.73	0.60	12	0.22	-2485.00	11394.00	9730	20240628	-30.32	4450	20241209	52.36	8840	-23.30	20250114	4600	47.39	20250102	9730	-30.32	20240628	4450	52.36	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
6	20250625	120455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	-70	5	-1.02	246470520	36374	41.63	6910	6910	6440	8900	4800	6850	6776.01	2.79	0	-851	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1212	-2.73	0.60	12	0.20	-2485.00	11394.00	9730	20240628	-30.32	4450	20241209	52.36	8840	-23.30	20250114	4600	47.39	20250102	9730	-30.32	20240628	4450	52.36	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
7	20250625	110456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	-70	5	-1.02	208282060	30729	35.17	6910	6910	6440	8900	4800	6850	6778.03	2.79	0	-3797	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1212	-2.73	0.60	12	0.17	-2485.00	11394.00	9730	20240628	-30.32	4450	20241209	52.36	8840	-23.30	20250114	4600	47.39	20250102	9730	-30.32	20240628	4450	52.36	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
8	20250625	100456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6760	-90	5	-1.31	184292060	27171	31.10	6910	6910	6440	8900	4800	6850	6782.67	2.79	0	-2215	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1208	-2.72	0.59	12	0.15	-2485.00	11394.00	9730	20240628	-30.52	4450	20241209	51.91	8840	-23.53	20250114	4600	46.96	20250102	9730	-30.52	20240628	4450	51.91	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N
9	20250625	090457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6760	-90	5	-1.31	83498520	12271	14.04	6910	6910	6440	8900	4800	6850	6804.54	2.79	0	-1478	7350	7100	6660	6410	5970	7225	6535	89	2050	500	4380	10	1	17873425	1208	-2.72	0.59	12	0.07	-2485.00	11394.00	9730	20240628	-30.52	4450	20241209	51.91	8840	-23.53	20250114	4600	46.96	20250102	9730	-30.52	20240628	4450	51.91	20241209	0.54	Y	044340	500	89 억		498507	N	N	167	N	00	N