KissMeData/043260/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	160359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1064	-7	5	-0.65	64301167	60414	54.45	1080	1080	1055	1392	750	1071	1064.34	1.44	0	-8329	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	755	8.06	0.46	12	0.09	132.00	2334.00	1890	20240816	-43.70	895	20250409	18.88	1347	-21.01	20250428	895	18.88	20250409	1890	-43.70	20240816	895	18.88	20250409	2.18	Y	043260	500	354 억		1021625	N	N	470	N	00	N
3	20250806	150405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1064	-7	5	-0.65	62914243	59109	53.28	1080	1080	1055	1392	750	1071	1064.38	1.44	0	-7628	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	755	8.06	0.46	12	0.08	132.00	2334.00	1890	20240816	-43.70	895	20250409	18.88	1347	-21.01	20250428	895	18.88	20250409	1890	-43.70	20240816	895	18.88	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N
4	20250806	140407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1067	-4	5	-0.37	60505681	56840	51.23	1080	1080	1055	1392	750	1071	1064.49	1.44	0	-7639	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	757	8.08	0.46	12	0.08	132.00	2334.00	1890	20240816	-43.54	895	20250409	19.22	1347	-20.79	20250428	895	19.22	20250409	1890	-43.54	20240816	895	19.22	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N
5	20250806	130404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1060	-11	5	-1.03	51456650	48292	43.53	1080	1080	1055	1392	750	1071	1065.53	1.44	0	-7157	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	752	8.03	0.45	12	0.07	132.00	2334.00	1890	20240816	-43.92	895	20250409	18.44	1347	-21.31	20250428	895	18.44	20250409	1890	-43.92	20240816	895	18.44	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N
6	20250806	120402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1065	-6	5	-0.56	31399985	29341	26.45	1080	1080	1065	1392	750	1071	1070.17	1.44	0	-8806	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	755	8.07	0.46	12	0.04	132.00	2334.00	1890	20240816	-43.65	895	20250409	18.99	1347	-20.94	20250428	895	18.99	20250409	1890	-43.65	20240816	895	18.99	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N
7	20250806	110406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1067	-4	5	-0.37	22521414	21011	18.94	1080	1080	1066	1392	750	1071	1071.89	1.44	0	-3893	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	757	8.08	0.46	12	0.03	132.00	2334.00	1890	20240816	-43.54	895	20250409	19.22	1347	-20.79	20250428	895	19.22	20250409	1890	-43.54	20240816	895	19.22	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N
8	20250806	100404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1073	2	2	0.19	16702782	15561	14.03	1080	1080	1066	1392	750	1071	1073.37	1.44	0	-4498	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	761	8.13	0.46	12	0.02	132.00	2334.00	1890	20240816	-43.23	895	20250409	19.89	1347	-20.34	20250428	895	19.89	20250409	1890	-43.23	20240816	895	19.89	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N
9	20250806	090403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1066	-5	5	-0.47	10186721	9474	8.54	1080	1080	1066	1392	750	1071	1075.23	1.44	0	-3790	1098	1084	1065	1051	1032	1091	1058	355	321	500	770	1	1	70922823	756	8.08	0.46	12	0.01	132.00	2334.00	1890	20240816	-43.60	895	20250409	19.11	1347	-20.86	20250428	895	19.11	20250409	1890	-43.60	20240816	895	19.11	20250409	2.18	Y	043260	500	354 억		1021625	N	N	0	N	00	N