KissMeData/047310/price/prices-20250301.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	20250304	160449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	-200	5	-4.02	848879012	175988	123.62	4970	5040	4770	6460	3480	4970	4824.71	0.44	0	-20839	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1746	10.37	0.89	12	0.48	460.00	5357.00	18490	20240221	-74.20	4340	20241115	9.91	6630	-28.05	20250106	4770	0.00	20250304	11770	-59.47	20240304	4340	9.91	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
3	20250304	150447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	-150	5	-3.02	732431933	151632	106.51	4970	5040	4800	6460	3480	4970	4830.33	0.44	0	-17544	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1765	10.48	0.90	12	0.41	460.00	5357.00	18490	20240221	-73.93	4340	20241115	11.06	6630	-27.30	20250106	4800	0.42	20250304	11770	-59.05	20240304	4340	11.06	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
4	20250304	140449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-155	5	-3.12	647237582	133921	94.07	4970	5040	4800	6460	3480	4970	4832.98	0.44	0	-17170	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1763	10.47	0.90	12	0.37	460.00	5357.00	18490	20240221	-73.96	4340	20241115	10.94	6630	-27.38	20250106	4800	0.31	20250304	11770	-59.09	20240304	4340	10.94	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
5	20250304	130448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4805	-165	5	-3.32	605639577	125295	88.01	4970	5040	4800	6460	3480	4970	4833.71	0.44	0	-16354	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1759	10.45	0.90	12	0.34	460.00	5357.00	18490	20240221	-74.01	4340	20241115	10.71	6630	-27.53	20250106	4800	0.10	20250304	11770	-59.18	20240304	4340	10.71	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
6	20250304	120446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	-160	5	-3.22	494680230	102206	71.79	4970	5040	4800	6460	3480	4970	4840.03	0.44	0	-16681	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1761	10.46	0.90	12	0.28	460.00	5357.00	18490	20240221	-73.99	4340	20241115	10.83	6630	-27.45	20250106	4800	0.21	20250304	11770	-59.13	20240304	4340	10.83	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
7	20250304	110449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4805	-165	5	-3.32	433135230	89426	62.81	4970	5040	4805	6460	3480	4970	4843.50	0.44	0	-16844	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1759	10.45	0.90	12	0.24	460.00	5357.00	18490	20240221	-74.01	4340	20241115	10.71	6630	-27.53	20250106	4805	0.00	20250304	11770	-59.18	20240304	4340	10.71	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
8	20250304	100446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4835	-135	5	-2.72	265198515	54570	38.33	4970	5040	4820	6460	3480	4970	4859.79	0.44	0	-9818	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1770	10.51	0.90	12	0.15	460.00	5357.00	18490	20240221	-73.85	4340	20241115	11.41	6630	-27.07	20250106	4820	0.31	20250304	11770	-58.92	20240304	4340	11.41	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N
9	20250304	090444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4900	-70	5	-1.41	36023820	7340	5.16	4970	5040	4890	6460	3480	4970	4907.88	0.44	0	-3140	5166	5067	5011	4912	4856	5040	4885	185	1490	500	3080	5	1	36610755	1794	10.65	0.91	12	0.02	460.00	5357.00	18490	20240221	-73.50	4340	20241115	12.90	6630	-26.09	20250106	4890	0.20	20250304	11770	-58.37	20240304	4340	12.90	20241115	1.75	N	047310	500	185 억		162340	N	N	0	N	00	N