KissMeData/048430/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	160501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8880	30	2	0.34	335981680	37922	152.60	8830	9000	8800	11500	6200	8850	8859.81	3.33	0	4977	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1023	7.66	0.70	12	0.33	1160.00	12622.00	19930	20250408	-55.44	6050	20240806	46.78	19930	-55.44	20250408	7610	16.69	20250102	19930	-55.44	20250408	6050	46.78	20240806	3.07	Y	048430	500	57 억		383360	N	N	59	N	00	N
3	20250714	150509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8870	20	2	0.23	304628050	34391	138.39	8830	9000	8800	11500	6200	8850	8857.78	3.33	0	4296	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1022	7.65	0.70	12	0.30	1160.00	12622.00	19930	20250408	-55.49	6050	20240806	46.61	19930	-55.49	20250408	7610	16.56	20250102	19930	-55.49	20250408	6050	46.61	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N
4	20250714	140508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8850	0	3	0.00	282237770	31865	128.23	8830	9000	8800	11500	6200	8850	8857.30	3.33	0	3161	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1020	7.63	0.70	12	0.28	1160.00	12622.00	19930	20250408	-55.59	6050	20240806	46.28	19930	-55.59	20250408	7610	16.29	20250102	19930	-55.59	20250408	6050	46.28	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N
5	20250714	130508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8850	0	3	0.00	221228440	24956	100.43	8830	9000	8800	11500	6200	8850	8864.74	3.33	0	129	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1020	7.63	0.70	12	0.22	1160.00	12622.00	19930	20250408	-55.59	6050	20240806	46.28	19930	-55.59	20250408	7610	16.29	20250102	19930	-55.59	20250408	6050	46.28	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N
6	20250714	120505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8870	20	2	0.23	206282680	23267	93.63	8830	9000	8800	11500	6200	8850	8865.89	3.33	0	106	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1022	7.65	0.70	12	0.20	1160.00	12622.00	19930	20250408	-55.49	6050	20240806	46.61	19930	-55.49	20250408	7610	16.56	20250102	19930	-55.49	20250408	6050	46.61	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N
7	20250714	110506	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8850	0	3	0.00	183847200	20735	83.44	8830	9000	8800	11500	6200	8850	8866.52	3.33	0	1420	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1020	7.63	0.70	12	0.18	1160.00	12622.00	19930	20250408	-55.59	6050	20240806	46.28	19930	-55.59	20250408	7610	16.29	20250102	19930	-55.59	20250408	6050	46.28	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N
8	20250714	100505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8800	-50	5	-0.56	77116360	8740	35.17	8830	8900	8800	11500	6200	8850	8823.38	3.33	0	-1297	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1014	7.59	0.70	12	0.08	1160.00	12622.00	19930	20250408	-55.85	6050	20240806	45.45	19930	-55.85	20250408	7610	15.64	20250102	19930	-55.85	20250408	6050	45.45	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N
9	20250714	090504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8840	-10	5	-0.11	23855640	2702	10.87	8830	8900	8800	11500	6200	8850	8828.88	3.33	0	-1596	9016	8932	8866	8782	8716	8975	8825	58	2650	500	5480	10	1	11520000	1018	7.62	0.70	12	0.02	1160.00	12622.00	19930	20250408	-55.64	6050	20240806	46.12	19930	-55.64	20250408	7610	16.16	20250102	19930	-55.64	20250408	6050	46.12	20240806	3.07	Y	048430	500	57 억		383360	N	N	35	N	00	N