KissMeData/043090/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	160358	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
3	20250806	150404	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
4	20250806	140406	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
5	20250806	130403	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
6	20250806	120401	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
7	20250806	110405	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
8	20250806	100403	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N
9	20250806	090402	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	1.47	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	248	53.23	20250102	0.00	Y	043090	500	62 억		182448	N	N	0	N	00	N