KissMeData/043090/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	160447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
3	20250625	150452	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
4	20250625	140452	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
5	20250625	130452	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
6	20250625	120451	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
7	20250625	110452	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
8	20250625	100452	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N
9	20250625	090453	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.49	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		184689	N	N	0	N	00	N