KissMeData/048430/price/prices-20250301.csv

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
20250306,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,1290,2,15.34,19045931955,1995283,2509.51,9300,10220,8900,10930,5890,8410,9545.00,1.99,0,-90855,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1117,6.47,0.83,12,17.32,1499.00,11641.00,11600,20240328,-16.38,6050,20240806,60.33,10220,-5.09,20250306,7610,27.46,20250102,11600,-16.38,20240328,6050,60.33,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,910,2,10.82,17618389585,1846407,2322.26,9300,10220,8900,10930,5890,8410,9541.99,1.99,0,-107760,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1074,6.22,0.80,12,16.03,1499.00,11641.00,11600,20240328,-19.66,6050,20240806,54.05,10220,-8.81,20250306,7610,22.47,20250102,11600,-19.66,20240328,6050,54.05,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,750,2,8.92,16105676100,1684038,2118.05,9300,10220,8900,10930,5890,8410,9563.72,1.99,0,-138573,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1055,6.11,0.79,12,14.62,1499.00,11641.00,11600,20240328,-21.03,6050,20240806,51.40,10220,-10.37,20250306,7610,20.37,20250102,11600,-21.03,20240328,6050,51.40,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,550,2,6.54,15161982765,1580451,1987.76,9300,10220,8900,10930,5890,8410,9593.45,1.99,0,-153414,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1032,5.98,0.77,12,13.72,1499.00,11641.00,11600,20240328,-22.76,6050,20240806,48.10,10220,-12.33,20250306,7610,17.74,20250102,11600,-22.76,20240328,6050,48.10,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,660,2,7.85,14611968990,1519672,1911.32,9300,10220,8900,10930,5890,8410,9615.21,1.99,0,-141392,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1045,6.05,0.78,12,13.19,1499.00,11641.00,11600,20240328,-21.81,6050,20240806,49.92,10220,-11.25,20250306,7610,19.19,20250102,11600,-21.81,20240328,6050,49.92,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,630,2,7.49,13984493775,1450019,1823.72,9300,10220,8900,10930,5890,8410,9644.35,1.99,0,-129677,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1041,6.03,0.78,12,12.59,1499.00,11641.00,11600,20240328,-22.07,6050,20240806,49.42,10220,-11.55,20250306,7610,18.79,20250102,11600,-22.07,20240328,6050,49.42,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,1120,2,13.32,12002942290,1236517,1555.19,9300,10220,8900,10930,5890,8410,9707.06,1.99,0,-141282,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1098,6.36,0.82,12,10.73,1499.00,11641.00,11600,20240328,-17.84,6050,20240806,57.52,10220,-6.75,20250306,7610,25.23,20250102,11600,-17.84,20240328,6050,57.52,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250306,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,1150,2,13.67,1931563170,207655,261.17,9300,9700,8900,10930,5890,8410,9301.79,1.99,0,-7478,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1101,6.38,0.82,12,1.80,1499.00,11641.00,11600,20240328,-17.59,6050,20240806,58.02,9700,-1.44,20250306,7610,25.62,20250102,11600,-17.59,20240328,6050,58.02,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N
20250305,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-30,5,-0.36,650051670,76479,59.97,8430,8670,8380,10970,5910,8440,8499.77,1.95,0,5356,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,969,5.61,0.72,12,0.66,1499.00,11641.00,11600,20240328,-27.50,6050,20240806,39.01,8930,-5.82,20250228,7610,10.51,20250102,11600,-27.50,20240328,6050,39.01,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,0,3,0.00,599449840,70475,55.26,8430,8670,8380,10970,5910,8440,8505.89,1.95,0,3745,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,972,5.63,0.73,12,0.61,1499.00,11641.00,11600,20240328,-27.24,6050,20240806,39.50,8930,-5.49,20250228,7610,10.91,20250102,11600,-27.24,20240328,6050,39.50,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,0,3,0.00,510559330,59945,47.01,8430,8670,8380,10970,5910,8440,8517.18,1.95,0,-729,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,972,5.63,0.73,12,0.52,1499.00,11641.00,11600,20240328,-27.24,6050,20240806,39.50,8930,-5.49,20250228,7610,10.91,20250102,11600,-27.24,20240328,6050,39.50,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,0,3,0.00,477836680,56071,43.97,8430,8670,8380,10970,5910,8440,8522.05,1.95,0,-617,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,972,5.63,0.73,12,0.49,1499.00,11641.00,11600,20240328,-27.24,6050,20240806,39.50,8930,-5.49,20250228,7610,10.91,20250102,11600,-27.24,20240328,6050,39.50,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,10,2,0.12,444312140,52092,40.85,8430,8670,8395,10970,5910,8440,8529.44,1.95,0,-670,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,973,5.64,0.73,12,0.45,1499.00,11641.00,11600,20240328,-27.16,6050,20240806,39.67,8930,-5.38,20250228,7610,11.04,20250102,11600,-27.16,20240328,6050,39.67,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,70,2,0.83,375346130,43923,34.44,8430,8670,8395,10970,5910,8440,8545.64,1.95,0,-620,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,980,5.68,0.73,12,0.38,1499.00,11641.00,11600,20240328,-26.64,6050,20240806,40.66,8930,-4.70,20250228,7610,11.83,20250102,11600,-26.64,20240328,6050,40.66,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,110,2,1.30,253382145,29537,23.16,8430,8670,8395,10970,5910,8440,8578.65,1.95,0,-719,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,985,5.70,0.73,12,0.26,1499.00,11641.00,11600,20240328,-26.29,6050,20240806,41.32,8930,-4.26,20250228,7610,12.35,20250102,11600,-26.29,20240328,6050,41.32,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250305,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-30,5,-0.36,18870205,2240,1.76,8430,8450,8395,10970,5910,8440,8423.92,1.95,0,326,8786,8612,8456,8282,8126,8535,8205,58,2530,500,5570,10,1,11520000,969,5.61,0.72,12,0.02,1499.00,11641.00,11600,20240328,-27.50,6050,20240806,39.01,8930,-5.82,20250228,7610,10.51,20250102,11600,-27.50,20240328,6050,39.01,20240806,3.79,N,048430,500,57 억,,224112,N,N,0,N,00,N
20250304,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-260,5,-2.99,1064251840,126155,23.83,8620,8630,8300,11310,6090,8700,8435.90,2.13,0,-22908,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,972,5.63,0.73,12,1.10,1499.00,11641.00,11600,20240328,-27.24,6050,20240806,39.50,8930,-5.49,20250228,7610,10.91,20250102,11600,-27.24,20240328,6050,39.50,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-330,5,-3.79,1016777410,120516,22.76,8620,8630,8300,11310,6090,8700,8436.71,2.13,0,-21704,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,964,5.58,0.72,12,1.05,1499.00,11641.00,11600,20240328,-27.84,6050,20240806,38.35,8930,-6.27,20250228,7610,9.99,20250102,11600,-27.84,20240328,6050,38.35,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-330,5,-3.79,966740890,114535,21.63,8620,8630,8300,11310,6090,8700,8440.41,2.13,0,-20314,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,964,5.58,0.72,12,0.99,1499.00,11641.00,11600,20240328,-27.84,6050,20240806,38.35,8930,-6.27,20250228,7610,9.99,20250102,11600,-27.84,20240328,6050,38.35,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-340,5,-3.91,862423360,102015,19.27,8620,8630,8300,11310,6090,8700,8453.71,2.13,0,-18563,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,963,5.58,0.72,12,0.89,1499.00,11641.00,11600,20240328,-27.93,6050,20240806,38.18,8930,-6.38,20250228,7610,9.86,20250102,11600,-27.93,20240328,6050,38.18,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-220,5,-2.53,786708735,92971,17.56,8620,8630,8300,11310,6090,8700,8461.69,2.13,0,-18280,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,977,5.66,0.73,12,0.81,1499.00,11641.00,11600,20240328,-26.90,6050,20240806,40.17,8930,-5.04,20250228,7610,11.43,20250102,11600,-26.90,20240328,6050,40.17,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-270,5,-3.10,718270105,84885,16.03,8620,8630,8300,11310,6090,8700,8461.48,2.13,0,-17295,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,971,5.62,0.72,12,0.74,1499.00,11641.00,11600,20240328,-27.33,6050,20240806,39.34,8930,-5.60,20250228,7610,10.78,20250102,11600,-27.33,20240328,6050,39.34,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-300,5,-3.45,519672770,61436,11.60,8620,8630,8300,11310,6090,8700,8458.48,2.13,0,-16111,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,968,5.60,0.72,12,0.53,1499.00,11641.00,11600,20240328,-27.59,6050,20240806,38.84,8930,-5.94,20250228,7610,10.38,20250102,11600,-27.59,20240328,6050,38.84,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N
20250304,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-230,5,-2.64,92434040,10820,2.04,8620,8630,8420,11310,6090,8700,8541.82,2.13,0,-3803,9473,9086,8543,8156,7613,9280,8350,58,2610,500,5740,10,1,11520000,976,5.65,0.73,12,0.09,1499.00,11641.00,11600,20240328,-26.98,6050,20240806,40.00,8930,-5.15,20250228,7610,11.30,20250102,11600,-26.98,20240328,6050,40.00,20240806,3.78,N,048430,500,57 억,,245218,N,N,0,N,00,N