KissMeData/043260/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	160449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1177	0	3	0.00	298682951	253418	107.90	1180	1190	1169	1530	824	1177	1178.62	1.41	0	33667	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	835	8.92	0.50	12	0.36	132.00	2334.00	1908	20240619	-38.31	895	20250409	31.51	1347	-12.62	20250428	895	31.51	20250409	1890	-37.72	20240816	895	31.51	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
3	20250625	150453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1179	2	2	0.17	286652606	243187	103.55	1180	1190	1169	1530	824	1177	1178.73	1.41	0	30212	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	836	8.93	0.51	12	0.34	132.00	2334.00	1908	20240619	-38.21	895	20250409	31.73	1347	-12.47	20250428	895	31.73	20250409	1890	-37.62	20240816	895	31.73	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
4	20250625	140454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1177	0	3	0.00	254001330	215440	91.73	1180	1190	1169	1530	824	1177	1178.99	1.41	0	22401	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	835	8.92	0.50	12	0.30	132.00	2334.00	1908	20240619	-38.31	895	20250409	31.51	1347	-12.62	20250428	895	31.51	20250409	1890	-37.72	20240816	895	31.51	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
5	20250625	130453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1175	-2	5	-0.17	233616112	198045	84.33	1180	1190	1169	1530	824	1177	1179.61	1.41	0	20782	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	833	8.90	0.50	12	0.28	132.00	2334.00	1908	20240619	-38.42	895	20250409	31.28	1347	-12.77	20250428	895	31.28	20250409	1890	-37.83	20240816	895	31.28	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
6	20250625	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1180	3	2	0.25	211189057	178969	76.20	1180	1190	1169	1530	824	1177	1180.03	1.41	0	33211	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	837	8.94	0.51	12	0.25	132.00	2334.00	1908	20240619	-38.16	895	20250409	31.84	1347	-12.40	20250428	895	31.84	20250409	1890	-37.57	20240816	895	31.84	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
7	20250625	110453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1179	2	2	0.17	203458522	172408	73.41	1180	1190	1169	1530	824	1177	1180.10	1.41	0	34023	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	836	8.93	0.51	12	0.24	132.00	2334.00	1908	20240619	-38.21	895	20250409	31.73	1347	-12.47	20250428	895	31.73	20250409	1890	-37.62	20240816	895	31.73	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
8	20250625	100453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1181	4	2	0.34	160854947	136293	58.03	1180	1190	1169	1530	824	1177	1180.21	1.41	0	43872	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	838	8.95	0.51	12	0.19	132.00	2334.00	1908	20240619	-38.10	895	20250409	31.96	1347	-12.32	20250428	895	31.96	20250409	1890	-37.51	20240816	895	31.96	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N
9	20250625	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1189	12	2	1.02	67679570	56997	24.27	1180	1190	1178	1530	824	1177	1187.42	1.41	0	44136	1202	1189	1174	1161	1146	1196	1168	355	353	500	820	1	1	70922823	843	9.01	0.51	12	0.08	132.00	2334.00	1908	20240619	-37.68	895	20250409	32.85	1347	-11.73	20250428	895	32.85	20250409	1890	-37.09	20240816	895	32.85	20250409	2.40	Y	043260	500	354 억		998652	N	N	2025	N	00	N