KissMeData/043360/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	2260	45	2	2.03	20178325	8925	57.45	2215	2325	2215	2875	1555	2215	2260.88	0.39	0	370	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	203	-10.71	0.49	12	0.10	-211.00	4603.00	2590	20250714	-12.74	1650	20241209	36.97	2590	-12.74	20250714	1661	36.06	20250307	2590	-12.74	20250714	1650	36.97	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
3	20250806	150405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2260	45	2	2.03	19410050	8582	55.24	2215	2325	2215	2875	1555	2215	2261.72	0.39	0	437	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	203	-10.71	0.49	12	0.10	-211.00	4603.00	2590	20250714	-12.74	1650	20241209	36.97	2590	-12.74	20250714	1661	36.06	20250307	2590	-12.74	20250714	1650	36.97	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
4	20250806	140407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2265	50	2	2.26	15226780	6723	43.27	2215	2325	2215	2875	1555	2215	2264.88	0.39	0	438	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	204	-10.73	0.49	12	0.07	-211.00	4603.00	2590	20250714	-12.55	1650	20241209	37.27	2590	-12.55	20250714	1661	36.36	20250307	2590	-12.55	20250714	1650	37.27	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
5	20250806	130405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2255	40	2	1.81	9353595	4122	26.53	2215	2325	2215	2875	1555	2215	2269.19	0.39	0	-55	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	203	-10.69	0.49	12	0.05	-211.00	4603.00	2590	20250714	-12.93	1650	20241209	36.67	2590	-12.93	20250714	1661	35.76	20250307	2590	-12.93	20250714	1650	36.67	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
6	20250806	120403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2260	45	2	2.03	6924960	3045	19.60	2215	2325	2215	2875	1555	2215	2274.21	0.39	0	-55	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	203	-10.71	0.49	12	0.03	-211.00	4603.00	2590	20250714	-12.74	1650	20241209	36.97	2590	-12.74	20250714	1661	36.06	20250307	2590	-12.74	20250714	1650	36.97	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
7	20250806	110406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2260	45	2	2.03	6576920	2891	18.61	2215	2325	2215	2875	1555	2215	2274.96	0.39	0	-55	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	203	-10.71	0.49	12	0.03	-211.00	4603.00	2590	20250714	-12.74	1650	20241209	36.97	2590	-12.74	20250714	1661	36.06	20250307	2590	-12.74	20250714	1650	36.97	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
8	20250806	100405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2315	100	2	4.51	3697720	1633	10.51	2215	2325	2215	2875	1555	2215	2264.37	0.39	0	-51	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	208	-10.97	0.50	12	0.02	-211.00	4603.00	2590	20250714	-10.62	1650	20241209	40.30	2590	-10.62	20250714	1661	39.37	20250307	2590	-10.62	20250714	1650	40.30	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N
9	20250806	090403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2240	25	2	1.13	878260	394	2.54	2215	2240	2215	2875	1555	2215	2229.09	0.39	0	-36	2321	2267	2216	2162	2111	2242	2137	45	660	500	1500	5	1	9000000	202	-10.62	0.49	12	0.00	-211.00	4603.00	2590	20250714	-13.51	1650	20241209	35.76	2590	-13.51	20250714	1661	34.86	20250307	2590	-13.51	20250714	1650	35.76	20241209	0.00	Y	043360	500	45 억		34814	N	N	0	N	00	N