KissMeData/047310/price/prices-20250401.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	20250401	160441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4530	130	2	2.95	186588980	41352	54.77	4405	4600	4380	5720	3080	4400	4512.19	0.88	0	17542	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1658	15.30	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.56	4340	20241115	4.38	6630	-31.67	20250106	4380	3.42	20250401	9230	-50.92	20240401	4340	4.38	20241115	1.50	Y	047310	500	185 억		320505	N	N	542	N	00	N
3	20250401	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4550	150	2	3.41	179751490	39846	52.77	4405	4600	4380	5720	3080	4400	4511.16	0.88	0	17514	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1666	15.37	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.36	4340	20241115	4.84	6630	-31.37	20250106	4380	3.88	20250401	9230	-50.70	20240401	4340	4.84	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N
4	20250401	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	155	2	3.52	170801735	37875	50.16	4405	4600	4380	5720	3080	4400	4509.62	0.88	0	16562	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1668	15.39	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.31	4340	20241115	4.95	6630	-31.30	20250106	4380	4.00	20250401	9230	-50.65	20240401	4340	4.95	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N
5	20250401	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4565	165	2	3.75	158807605	35236	46.67	4405	4600	4380	5720	3080	4400	4506.97	0.88	0	15632	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1671	15.42	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.21	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9230	-50.54	20240401	4340	5.18	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N
6	20250401	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4595	195	2	4.43	143763250	31946	42.31	4405	4600	4380	5720	3080	4400	4500.20	0.88	0	16123	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1682	15.52	0.78	12	0.09	296.00	5909.00	9970	20240320	-53.91	4340	20241115	5.88	6630	-30.69	20250106	4380	4.91	20250401	9230	-50.22	20240401	4340	5.88	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N
7	20250401	110439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4520	120	2	2.73	83525345	18726	24.80	4405	4520	4380	5720	3080	4400	4460.39	0.88	0	6149	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1655	15.27	0.76	12	0.05	296.00	5909.00	9970	20240320	-54.66	4340	20241115	4.15	6630	-31.83	20250106	4380	3.20	20250401	9230	-51.03	20240401	4340	4.15	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N
8	20250401	100434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4455	55	2	1.25	51871855	11693	15.49	4405	4505	4380	5720	3080	4400	4436.15	0.88	0	-467	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1631	15.05	0.75	12	0.03	296.00	5909.00	9970	20240320	-55.32	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9230	-51.73	20240401	4340	2.65	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N
9	20250401	090436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4435	35	2	0.80	14171665	3212	4.25	4405	4500	4405	5720	3080	4400	4412.10	0.88	0	157	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1624	14.98	0.75	12	0.01	296.00	5909.00	9970	20240320	-55.52	4340	20241115	2.19	6630	-33.11	20250106	4390	1.03	20250331	9230	-51.95	20240401	4340	2.19	20241115	1.50	Y	047310	500	185 억		320505	N	N	613	N	00	N