KissMeData/044340/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	160451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-80	5	-1.11	590020280	82828	57.49	7150	7290	7020	9360	5040	7200	7123.44	1.70	0	28651	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1273	-2.87	0.62	12	0.46	-2485.00	11394.00	9620	20240702	-25.99	4450	20241209	60.00	8840	-19.46	20250114	4600	54.78	20250102	8840	-19.46	20250114	4450	60.00	20241209	1.63	Y	044340	500	89 억		303568	N	N	183	N	00	N
3	20250714	150458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7130	-70	5	-0.97	565210950	79346	55.08	7150	7290	7020	9360	5040	7200	7123.37	1.70	0	27952	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1274	-2.87	0.63	12	0.44	-2485.00	11394.00	9620	20240702	-25.88	4450	20241209	60.22	8840	-19.34	20250114	4600	55.00	20250102	8840	-19.34	20250114	4450	60.22	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N
4	20250714	140457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-50	5	-0.69	526929885	73978	51.35	7150	7290	7020	9360	5040	7200	7122.79	1.70	0	26186	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1278	-2.88	0.63	12	0.41	-2485.00	11394.00	9620	20240702	-25.68	4450	20241209	60.67	8840	-19.12	20250114	4600	55.43	20250102	8840	-19.12	20250114	4450	60.67	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N
5	20250714	130457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-60	5	-0.83	468212080	65739	45.63	7150	7290	7020	9360	5040	7200	7122.29	1.70	0	23199	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1276	-2.87	0.63	12	0.37	-2485.00	11394.00	9620	20240702	-25.78	4450	20241209	60.45	8840	-19.23	20250114	4600	55.22	20250102	8840	-19.23	20250114	4450	60.45	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N
6	20250714	120455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7130	-70	5	-0.97	425769395	59790	41.50	7150	7290	7020	9360	5040	7200	7121.08	1.70	0	20994	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1274	-2.87	0.63	12	0.33	-2485.00	11394.00	9620	20240702	-25.88	4450	20241209	60.22	8840	-19.34	20250114	4600	55.00	20250102	8840	-19.34	20250114	4450	60.22	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N
7	20250714	110456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	-60	5	-0.83	379832595	53339	37.03	7150	7290	7020	9360	5040	7200	7121.10	1.70	0	20484	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1276	-2.87	0.63	12	0.30	-2485.00	11394.00	9620	20240702	-25.78	4450	20241209	60.45	8840	-19.23	20250114	4600	55.22	20250102	8840	-19.23	20250114	4450	60.45	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N
8	20250714	100455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7120	-80	5	-1.11	332607845	46727	32.44	7150	7290	7020	9360	5040	7200	7118.11	1.70	0	18735	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1273	-2.87	0.62	12	0.26	-2485.00	11394.00	9620	20240702	-25.99	4450	20241209	60.00	8840	-19.46	20250114	4600	54.78	20250102	8840	-19.46	20250114	4450	60.00	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N
9	20250714	090453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7130	-70	5	-0.97	54895270	7658	5.32	7150	7290	7100	9360	5040	7200	7168.35	1.70	0	2434	7520	7360	7280	7120	7040	7320	7080	89	2160	500	4600	10	1	17873425	1274	-2.87	0.63	12	0.04	-2485.00	11394.00	9620	20240702	-25.88	4450	20241209	60.22	8840	-19.34	20250114	4600	55.00	20250102	8840	-19.34	20250114	4450	60.22	20241209	1.63	Y	044340	500	89 억		303568	N	N	0	N	00	N