KissMeData/043360/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	160449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2500	75	2	3.09	108089395	43288	315.40	2400	2590	2395	3150	1700	2425	2496.98	0.38	0	2268	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	225	-11.85	0.54	12	0.48	-211.00	4603.00	2730	20240719	-8.42	1650	20241209	51.52	2590	-3.47	20250714	1661	50.51	20250307	2730	-8.42	20240719	1650	51.52	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
3	20250714	150456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2520	95	2	3.92	105417050	42220	307.61	2400	2590	2395	3150	1700	2425	2496.85	0.38	0	2263	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	227	-11.94	0.55	12	0.47	-211.00	4603.00	2730	20240719	-7.69	1650	20241209	52.73	2590	-2.70	20250714	1661	51.72	20250307	2730	-7.69	20240719	1650	52.73	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
4	20250714	140455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	85	2	3.51	95418085	38234	278.57	2400	2590	2395	3150	1700	2425	2495.63	0.38	0	1706	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	226	-11.90	0.55	12	0.42	-211.00	4603.00	2730	20240719	-8.06	1650	20241209	52.12	2590	-3.09	20250714	1661	51.11	20250307	2730	-8.06	20240719	1650	52.12	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
5	20250714	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2500	75	2	3.09	78587330	31495	229.47	2400	2590	2395	3150	1700	2425	2495.23	0.38	0	-37	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	225	-11.85	0.54	12	0.35	-211.00	4603.00	2730	20240719	-8.42	1650	20241209	51.52	2590	-3.47	20250714	1661	50.51	20250307	2730	-8.42	20240719	1650	51.52	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
6	20250714	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	110	2	4.54	53450430	21459	156.35	2400	2590	2395	3150	1700	2425	2490.82	0.38	0	-921	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	228	-12.01	0.55	12	0.24	-211.00	4603.00	2730	20240719	-7.14	1650	20241209	53.64	2590	-2.12	20250714	1661	52.62	20250307	2730	-7.14	20240719	1650	53.64	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
7	20250714	110454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	110	2	4.54	49621985	19947	145.33	2400	2590	2395	3150	1700	2425	2487.69	0.38	0	-1020	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	228	-12.01	0.55	12	0.22	-211.00	4603.00	2730	20240719	-7.14	1650	20241209	53.64	2590	-2.12	20250714	1661	52.62	20250307	2730	-7.14	20240719	1650	53.64	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
8	20250714	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2525	100	2	4.12	41332775	16660	121.38	2400	2590	2395	3150	1700	2425	2480.96	0.38	0	-952	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	227	-11.97	0.55	12	0.19	-211.00	4603.00	2730	20240719	-7.51	1650	20241209	53.03	2590	-2.51	20250714	1661	52.02	20250307	2730	-7.51	20240719	1650	53.03	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N
9	20250714	090451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2455	30	2	1.24	8404870	3445	25.10	2400	2500	2395	3150	1700	2425	2439.73	0.38	0	43	2508	2466	2433	2391	2358	2462	2387	45	725	500	1640	5	1	9000000	221	-11.64	0.53	12	0.04	-211.00	4603.00	2730	20240719	-10.07	1650	20241209	48.79	2565	-4.29	20250710	1661	47.80	20250307	2730	-10.07	20240719	1650	48.79	20241209	0.00	Y	043360	500	45 억		33806	N	N	0	N	00	N