KissMeData/047310/price/prices-20250801.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	20250806	160408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	125	2	2.82	358153219	79731	106.84	4430	4555	4380	5750	3105	4430	4492.00	1.12	0	28344	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1668	15.39	0.77	12	0.22	296.00	5909.00	6740	20241226	-32.42	3900	20250409	16.79	6630	-31.30	20250106	3900	16.79	20250409	6740	-32.42	20241226	3900	16.79	20250409	1.78	Y	047310	500	185 억		410517	N	N	95	N	00	N
3	20250806	150414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4535	105	2	2.37	307908984	68685	92.04	4430	4550	4380	5750	3105	4430	4482.91	1.12	0	23204	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1660	15.32	0.77	12	0.19	296.00	5909.00	6740	20241226	-32.72	3900	20250409	16.28	6630	-31.60	20250106	3900	16.28	20250409	6740	-32.72	20241226	3900	16.28	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N
4	20250806	140415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4515	85	2	1.92	251964064	56312	75.46	4430	4550	4380	5750	3105	4430	4474.43	1.12	0	19057	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1653	15.25	0.76	12	0.15	296.00	5909.00	6740	20241226	-33.01	3900	20250409	15.77	6630	-31.90	20250106	3900	15.77	20250409	6740	-33.01	20241226	3900	15.77	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N
5	20250806	130413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4475	45	2	1.02	227214402	50811	68.09	4430	4550	4380	5750	3105	4430	4471.76	1.12	0	19110	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1638	15.12	0.76	12	0.14	296.00	5909.00	6740	20241226	-33.61	3900	20250409	14.74	6630	-32.50	20250106	3900	14.74	20250409	6740	-33.61	20241226	3900	14.74	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N
6	20250806	120412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4490	60	2	1.35	214636007	48004	64.33	4430	4550	4380	5750	3105	4430	4471.21	1.12	0	18009	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1644	15.17	0.76	12	0.13	296.00	5909.00	6740	20241226	-33.38	3900	20250409	15.13	6630	-32.28	20250106	3900	15.13	20250409	6740	-33.38	20241226	3900	15.13	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N
7	20250806	110415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	95	2	2.14	190352842	42601	57.09	4430	4550	4380	5750	3105	4430	4468.27	1.12	0	17417	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1657	15.29	0.77	12	0.12	296.00	5909.00	6740	20241226	-32.86	3900	20250409	16.03	6630	-31.75	20250106	3900	16.03	20250409	6740	-32.86	20241226	3900	16.03	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N
8	20250806	100414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4485	55	2	1.24	102526592	23117	30.98	4430	4495	4380	5750	3105	4430	4435.12	1.12	0	11539	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1642	15.15	0.76	12	0.06	296.00	5909.00	6740	20241226	-33.46	3900	20250409	15.00	6630	-32.35	20250106	3900	15.00	20250409	6740	-33.46	20241226	3900	15.00	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N
9	20250806	090412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4420	-10	5	-0.23	2179250	492	0.66	4430	4450	4400	5750	3105	4430	4429.37	1.12	0	-132	4559	4494	4457	4392	4355	4476	4374	185	1320	500	3180	5	1	36610755	1618	14.93	0.75	12	0.00	296.00	5909.00	6740	20241226	-34.42	3900	20250409	13.33	6630	-33.33	20250106	3900	13.33	20250409	6740	-34.42	20241226	3900	13.33	20250409	1.78	Y	047310	500	185 억		410517	N	N	2329	N	00	N