KissMeData/047310/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	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4885	35	2	0.72	458507342	94112	37.38	4850	4900	4815	6300	3395	4850	4871.93	1.17	0	2036	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1788	16.50	0.83	12	0.26	296.00	5909.00	7220	20240626	-32.34	3900	20250409	25.26	6630	-26.32	20250106	3900	25.26	20250409	7220	-32.34	20240626	3900	25.26	20250409	1.95	Y	047310	500	185 억		429741	N	N	543	N	00	N
3	20250625	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4900	50	2	1.03	429319827	88136	35.01	4850	4900	4815	6300	3395	4850	4871.11	1.17	0	1619	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1794	16.55	0.83	12	0.24	296.00	5909.00	7220	20240626	-32.13	3900	20250409	25.64	6630	-26.09	20250106	3900	25.64	20250409	7220	-32.13	20240626	3900	25.64	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N
4	20250625	140505	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4870	20	2	0.41	382629512	78570	31.21	4850	4900	4815	6300	3395	4850	4869.92	1.17	0	1464	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1783	16.45	0.82	12	0.21	296.00	5909.00	7220	20240626	-32.55	3900	20250409	24.87	6630	-26.55	20250106	3900	24.87	20250409	7220	-32.55	20240626	3900	24.87	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N
5	20250625	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4860	10	2	0.21	305446362	62727	24.92	4850	4900	4815	6300	3395	4850	4869.46	1.17	0	-2970	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1779	16.42	0.82	12	0.17	296.00	5909.00	7220	20240626	-32.69	3900	20250409	24.62	6630	-26.70	20250106	3900	24.62	20250409	7220	-32.69	20240626	3900	24.62	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N
6	20250625	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4870	20	2	0.41	234895322	48250	19.17	4850	4900	4815	6300	3395	4850	4868.30	1.17	0	-3956	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1783	16.45	0.82	12	0.13	296.00	5909.00	7220	20240626	-32.55	3900	20250409	24.87	6630	-26.55	20250106	3900	24.87	20250409	7220	-32.55	20240626	3900	24.87	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N
7	20250625	110504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4860	10	2	0.21	175504652	36081	14.33	4850	4900	4815	6300	3395	4850	4864.18	1.17	0	-9098	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1779	16.42	0.82	12	0.10	296.00	5909.00	7220	20240626	-32.69	3900	20250409	24.62	6630	-26.70	20250106	3900	24.62	20250409	7220	-32.69	20240626	3900	24.62	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N
8	20250625	100504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4895	45	2	0.93	137597589	28307	11.24	4850	4895	4815	6300	3395	4850	4860.90	1.17	0	-7121	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1792	16.54	0.83	12	0.08	296.00	5909.00	7220	20240626	-32.20	3900	20250409	25.51	6630	-26.17	20250106	3900	25.51	20250409	7220	-32.20	20240626	3900	25.51	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N
9	20250625	090506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4865	15	2	0.31	5060055	1042	0.41	4850	4885	4850	6300	3395	4850	4856.10	1.17	0	218	5063	4956	4853	4746	4643	5010	4800	185	1450	500	3490	5	1	36610755	1781	16.44	0.82	12	0.00	296.00	5909.00	7220	20240626	-32.62	3900	20250409	24.74	6630	-26.62	20250106	3900	24.74	20250409	7220	-32.62	20240626	3900	24.74	20250409	1.95	Y	047310	500	185 억		429741	N	N	113	N	00	N