KissMeData/048430/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	160502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	100	2	1.11	4722223580	504246	550.73	9070	9600	9030	11750	6330	9040	9365.53	3.43	0	-69839	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1053	7.88	0.72	12	4.38	1160.00	12622.00	19930	20250408	-54.14	6050	20240806	51.07	19930	-54.14	20250408	7610	20.11	20250102	19930	-54.14	20250408	6050	51.07	20240806	2.83	Y	048430	500	57 억		395181	N	N	14414	N	00	N
3	20250625	150506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	190	2	2.10	4633451240	494556	540.15	9070	9600	9030	11750	6330	9040	9368.91	3.43	0	-69503	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1063	7.96	0.73	12	4.29	1160.00	12622.00	19930	20250408	-53.69	6050	20240806	52.56	19930	-53.69	20250408	7610	21.29	20250102	19930	-53.69	20250408	6050	52.56	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N
4	20250625	140507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9170	130	2	1.44	4454280575	475022	518.82	9070	9600	9030	11750	6330	9040	9377.00	3.43	0	-64887	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1056	7.91	0.73	12	4.12	1160.00	12622.00	19930	20250408	-53.99	6050	20240806	51.57	19930	-53.99	20250408	7610	20.50	20250102	19930	-53.99	20250408	6050	51.57	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N
5	20250625	130506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	210	2	2.32	4252720235	453102	494.87	9070	9600	9030	11750	6330	9040	9385.79	3.43	0	-54776	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1066	7.97	0.73	12	3.93	1160.00	12622.00	19930	20250408	-53.59	6050	20240806	52.89	19930	-53.59	20250408	7610	21.55	20250102	19930	-53.59	20250408	6050	52.89	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N
6	20250625	120505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	250	2	2.77	3929788500	418317	456.88	9070	9600	9030	11750	6330	9040	9394.28	3.43	0	-40268	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1070	8.01	0.74	12	3.63	1160.00	12622.00	19930	20250408	-53.39	6050	20240806	53.55	19930	-53.39	20250408	7610	22.08	20250102	19930	-53.39	20250408	6050	53.55	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N
7	20250625	110507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	250	2	2.77	3819816790	406473	443.95	9070	9600	9030	11750	6330	9040	9397.47	3.43	0	-39430	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1070	8.01	0.74	12	3.53	1160.00	12622.00	19930	20250408	-53.39	6050	20240806	53.55	19930	-53.39	20250408	7610	22.08	20250102	19930	-53.39	20250408	6050	53.55	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N
8	20250625	100506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	230	2	2.54	3492913410	371224	405.45	9070	9600	9030	11750	6330	9040	9409.18	3.43	0	-33632	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1068	7.99	0.73	12	3.22	1160.00	12622.00	19930	20250408	-53.49	6050	20240806	53.22	19930	-53.49	20250408	7610	21.81	20250102	19930	-53.49	20250408	6050	53.22	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N
9	20250625	090508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	30	2	0.33	77012960	8456	9.24	9070	9190	9050	11750	6330	9040	9107.49	3.43	0	-3258	9220	9130	8970	8880	8720	9175	8925	58	2710	500	6500	10	1	11520000	1045	7.82	0.72	12	0.07	1160.00	12622.00	19930	20250408	-54.49	6050	20240806	49.92	19930	-54.49	20250408	7610	19.19	20250102	19930	-54.49	20250408	6050	49.92	20240806	2.83	Y	048430	500	57 억		395181	N	N	208	N	00	N