KissMeData/043260/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	160448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1170	-4	5	-0.34	155267537	133029	84.94	1172	1175	1163	1526	822	1174	1167.17	1.40	0	-3232	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	830	8.86	0.50	12	0.19	132.00	2334.00	1890	20240816	-38.10	895	20250409	30.73	1347	-13.14	20250428	895	30.73	20250409	1890	-38.10	20240816	895	30.73	20250409	2.42	Y	043260	500	354 억		993285	N	N	10788	N	00	N
3	20250714	150455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1165	-9	5	-0.77	139129151	119213	76.12	1172	1175	1163	1526	822	1174	1167.06	1.40	0	-591	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	826	8.83	0.50	12	0.17	132.00	2334.00	1890	20240816	-38.36	895	20250409	30.17	1347	-13.51	20250428	895	30.17	20250409	1890	-38.36	20240816	895	30.17	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N
4	20250714	140454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1167	-7	5	-0.60	118194659	101242	64.64	1172	1175	1163	1526	822	1174	1167.45	1.40	0	-894	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	828	8.84	0.50	12	0.14	132.00	2334.00	1890	20240816	-38.25	895	20250409	30.39	1347	-13.36	20250428	895	30.39	20250409	1890	-38.25	20240816	895	30.39	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N
5	20250714	130454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1168	-6	5	-0.51	100513620	86106	54.98	1172	1175	1163	1526	822	1174	1167.32	1.40	0	-3950	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	828	8.85	0.50	12	0.12	132.00	2334.00	1890	20240816	-38.20	895	20250409	30.50	1347	-13.29	20250428	895	30.50	20250409	1890	-38.20	20240816	895	30.50	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N
6	20250714	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1167	-7	5	-0.60	87484594	74947	47.85	1172	1175	1163	1526	822	1174	1167.29	1.40	0	-3871	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	828	8.84	0.50	12	0.11	132.00	2334.00	1890	20240816	-38.25	895	20250409	30.39	1347	-13.36	20250428	895	30.39	20250409	1890	-38.25	20240816	895	30.39	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N
7	20250714	110453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1165	-9	5	-0.77	77504742	66384	42.39	1172	1175	1165	1526	822	1174	1167.52	1.40	0	-421	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	826	8.83	0.50	12	0.09	132.00	2334.00	1890	20240816	-38.36	895	20250409	30.17	1347	-13.51	20250428	895	30.17	20250409	1890	-38.36	20240816	895	30.17	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N
8	20250714	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1169	-5	5	-0.43	43546778	37279	23.80	1172	1175	1165	1526	822	1174	1168.13	1.40	0	3875	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	829	8.86	0.50	12	0.05	132.00	2334.00	1890	20240816	-38.15	895	20250409	30.61	1347	-13.21	20250428	895	30.61	20250409	1890	-38.15	20240816	895	30.61	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N
9	20250714	090450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1166	-8	5	-0.68	18358095	15738	10.05	1172	1172	1165	1526	822	1174	1166.48	1.40	0	-3446	1197	1185	1175	1163	1153	1191	1169	355	352	500	840	1	1	70922823	827	8.83	0.50	12	0.02	132.00	2334.00	1890	20240816	-38.31	895	20250409	30.28	1347	-13.44	20250428	895	30.28	20250409	1890	-38.31	20240816	895	30.28	20250409	2.42	Y	043260	500	354 억		993285	N	N	915	N	00	N