KissMeData/043360/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	2360	-40	5	-1.67	21201905	8955	113.20	2400	2420	2300	3120	1680	2400	2367.61	0.48	0	-3167	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	212	-11.18	0.51	12	0.10	-211.00	4603.00	2730	20240719	-13.55	1650	20241209	43.03	2445	-3.48	20250624	1661	42.08	20250307	2730	-13.55	20240719	1650	43.03	20241209	0.00	Y	043360	500	45 억		43399	N	N	1	N	00	N
3	20250625	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2355	-45	5	-1.88	19073180	8053	101.79	2400	2420	2300	3120	1680	2400	2368.46	0.48	0	-3156	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	212	-11.16	0.51	12	0.09	-211.00	4603.00	2730	20240719	-13.74	1650	20241209	42.73	2445	-3.68	20250624	1661	41.78	20250307	2730	-13.74	20240719	1650	42.73	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N
4	20250625	140454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2350	-50	5	-2.08	17801580	7512	94.96	2400	2420	2300	3120	1680	2400	2369.75	0.48	0	-3155	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	212	-11.14	0.51	12	0.08	-211.00	4603.00	2730	20240719	-13.92	1650	20241209	42.42	2445	-3.89	20250624	1661	41.48	20250307	2730	-13.92	20240719	1650	42.42	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N
5	20250625	130453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2375	-25	5	-1.04	15309880	6456	81.61	2400	2420	2300	3120	1680	2400	2371.42	0.48	0	-2818	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	214	-11.26	0.52	12	0.07	-211.00	4603.00	2730	20240719	-13.00	1650	20241209	43.94	2445	-2.86	20250624	1661	42.99	20250307	2730	-13.00	20240719	1650	43.94	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N
6	20250625	120453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2365	-35	5	-1.46	14335400	6043	76.39	2400	2420	2300	3120	1680	2400	2372.23	0.48	0	-2818	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	213	-11.21	0.51	12	0.07	-211.00	4603.00	2730	20240719	-13.37	1650	20241209	43.33	2445	-3.27	20250624	1661	42.38	20250307	2730	-13.37	20240719	1650	43.33	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N
7	20250625	110453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2395	-5	5	-0.21	5921700	2468	31.20	2400	2420	2385	3120	1680	2400	2399.39	0.48	0	-493	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	216	-11.35	0.52	12	0.03	-211.00	4603.00	2730	20240719	-12.27	1650	20241209	45.15	2445	-2.04	20250624	1661	44.19	20250307	2730	-12.27	20240719	1650	45.15	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N
8	20250625	100454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2395	-5	5	-0.21	1425810	594	7.51	2400	2420	2385	3120	1680	2400	2400.35	0.48	0	-458	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	216	-11.35	0.52	12	0.01	-211.00	4603.00	2730	20240719	-12.27	1650	20241209	45.15	2445	-2.04	20250624	1661	44.19	20250307	2730	-12.27	20240719	1650	45.15	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N
9	20250625	090455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2420	20	2	0.83	187620	78	0.99	2400	2420	2400	3120	1680	2400	2405.38	0.48	0	-21	2496	2447	2396	2347	2296	2472	2372	45	720	500	1630	5	1	9000000	218	-11.47	0.53	12	0.00	-211.00	4603.00	2730	20240719	-11.36	1650	20241209	46.67	2445	-1.02	20250624	1661	45.70	20250307	2730	-11.36	20240719	1650	46.67	20241209	0.00	Y	043360	500	45 억		43399	N	N	0	N	00	N