KissMeData/047310/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	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4730	-5	5	-0.11	355828179	75513	38.42	4755	4755	4685	6150	3315	4735	4712.14	1.25	0	11904	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1732	15.98	0.80	12	0.21	296.00	5909.00	7220	20240711	-34.49	3900	20250409	21.28	6630	-28.66	20250106	3900	21.28	20250409	6750	-29.93	20240715	3900	21.28	20250409	1.88	Y	047310	500	185 억		457812	N	N	1044	N	00	N
3	20250714	150506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4705	-30	5	-0.63	325134209	69006	35.11	4755	4755	4685	6150	3315	4735	4711.68	1.25	0	10552	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1723	15.90	0.80	12	0.19	296.00	5909.00	7220	20240711	-34.83	3900	20250409	20.64	6630	-29.03	20250106	3900	20.64	20250409	6750	-30.30	20240715	3900	20.64	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N
4	20250714	140506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4710	-25	5	-0.53	291623569	61881	31.48	4755	4755	4685	6150	3315	4735	4712.65	1.25	0	4974	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1724	15.91	0.80	12	0.17	296.00	5909.00	7220	20240711	-34.76	3900	20250409	20.77	6630	-28.96	20250106	3900	20.77	20250409	6750	-30.22	20240715	3900	20.77	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N
5	20250714	130505	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	-35	5	-0.74	261916784	55563	28.27	4755	4755	4685	6150	3315	4735	4713.87	1.25	0	5671	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1721	15.88	0.80	12	0.15	296.00	5909.00	7220	20240711	-34.90	3900	20250409	20.51	6630	-29.11	20250106	3900	20.51	20250409	6750	-30.37	20240715	3900	20.51	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N
6	20250714	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4715	-20	5	-0.42	243672279	51680	26.29	4755	4755	4685	6150	3315	4735	4715.02	1.25	0	5748	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1726	15.93	0.80	12	0.14	296.00	5909.00	7220	20240711	-34.70	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	6750	-30.15	20240715	3900	20.90	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N
7	20250714	110504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4725	-10	5	-0.21	218901839	46416	23.61	4755	4755	4685	6150	3315	4735	4716.09	1.25	0	8057	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1730	15.96	0.80	12	0.13	296.00	5909.00	7220	20240711	-34.56	3900	20250409	21.15	6630	-28.73	20250106	3900	21.15	20250409	6750	-30.00	20240715	3900	21.15	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N
8	20250714	100503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4715	-20	5	-0.42	133957515	28415	14.46	4755	4755	4685	6150	3315	4735	4714.32	1.25	0	9431	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1726	15.93	0.80	12	0.08	296.00	5909.00	7220	20240711	-34.70	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	6750	-30.15	20240715	3900	20.90	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N
9	20250714	090501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-50	5	-1.06	33494755	7090	3.61	4755	4755	4685	6150	3315	4735	4724.22	1.25	0	-1746	4911	4822	4731	4642	4551	4777	4597	185	1415	500	3400	5	1	36610755	1715	15.83	0.79	12	0.02	296.00	5909.00	7220	20240711	-35.11	3900	20250409	20.13	6630	-29.34	20250106	3900	20.13	20250409	6750	-30.59	20240715	3900	20.13	20250409	1.88	Y	047310	500	185 억		457812	N	N	4390	N	00	N