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	20250306	160500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	10	2	0.21	521738496	107844	101.72	4805	4920	4805	6240	3360	4800	4837.93	0.42	0	1779	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1761	10.46	0.90	12	0.29	460.00	5357.00	13640	20240222	-64.74	4340	20241115	10.83	6630	-27.45	20250106	4770	0.84	20250304	10490	-54.15	20240306	4340	10.83	20241115	1.67	N	047310	500	185 억		152759	N	N	12	N	00	N
3	20250306	150459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	15	2	0.31	497853704	102876	97.03	4805	4920	4805	6240	3360	4800	4839.36	0.42	0	2666	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1763	10.47	0.90	12	0.28	460.00	5357.00	13640	20240222	-64.70	4340	20241115	10.94	6630	-27.38	20250106	4770	0.94	20250304	10490	-54.10	20240306	4340	10.94	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
4	20250306	140458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4825	25	2	0.52	417406709	86170	81.27	4805	4920	4805	6240	3360	4800	4843.99	0.42	0	6012	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1766	10.49	0.90	12	0.24	460.00	5357.00	13640	20240222	-64.63	4340	20241115	11.18	6630	-27.22	20250106	4770	1.15	20250304	10490	-54.00	20240306	4340	11.18	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
5	20250306	130459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	30	2	0.62	386248614	79711	75.18	4805	4920	4805	6240	3360	4800	4845.61	0.42	0	9618	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1768	10.50	0.90	12	0.22	460.00	5357.00	13640	20240222	-64.59	4340	20241115	11.29	6630	-27.15	20250106	4770	1.26	20250304	10490	-53.96	20240306	4340	11.29	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
6	20250306	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	40	2	0.83	367864904	75905	71.59	4805	4920	4805	6240	3360	4800	4846.39	0.42	0	12455	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1772	10.52	0.90	12	0.21	460.00	5357.00	13640	20240222	-64.52	4340	20241115	11.52	6630	-27.00	20250106	4770	1.47	20250304	10490	-53.86	20240306	4340	11.52	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
7	20250306	110457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	45	2	0.94	333778326	68848	64.94	4805	4920	4805	6240	3360	4800	4848.05	0.42	0	9543	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1774	10.53	0.90	12	0.19	460.00	5357.00	13640	20240222	-64.48	4340	20241115	11.64	6630	-26.92	20250106	4770	1.57	20250304	10490	-53.81	20240306	4340	11.64	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
8	20250306	100458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	30	2	0.62	309440991	63814	60.19	4805	4920	4805	6240	3360	4800	4849.11	0.42	0	8919	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1768	10.50	0.90	12	0.17	460.00	5357.00	13640	20240222	-64.59	4340	20241115	11.29	6630	-27.15	20250106	4770	1.26	20250304	10490	-53.96	20240306	4340	11.29	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
9	20250306	090501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4865	65	2	1.35	65687692	13570	12.80	4805	4900	4805	6240	3360	4800	4840.66	0.42	0	7885	4886	4842	4806	4762	4726	4865	4785	185	1440	500	2970	5	1	36610755	1781	10.58	0.91	12	0.04	460.00	5357.00	13640	20240222	-64.33	4340	20241115	12.10	6630	-26.62	20250106	4770	1.99	20250304	10490	-53.62	20240306	4340	12.10	20241115	1.67	N	047310	500	185 억		152759	N	N	0	N	00	N
10	20250305	160454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	30	2	0.63	501017992	104414	58.66	4770	4850	4770	6200	3340	4770	4798.32	0.39	0	10804	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1757	10.43	0.90	12	0.29	460.00	5357.00	18490	20240221	-74.04	4340	20241115	10.60	6630	-27.60	20250106	4770	0.63	20250305	10800	-55.56	20240305	4340	10.60	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
11	20250305	150456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4790	20	2	0.42	439797007	91641	51.48	4770	4850	4770	6200	3340	4770	4799.13	0.39	0	9952	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1754	10.41	0.89	12	0.25	460.00	5357.00	18490	20240221	-74.09	4340	20241115	10.37	6630	-27.75	20250106	4770	0.42	20250305	10800	-55.65	20240305	4340	10.37	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
12	20250305	140454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4780	10	2	0.21	313737112	65282	36.67	4770	4850	4770	6200	3340	4770	4805.87	0.39	0	5069	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1750	10.39	0.89	12	0.18	460.00	5357.00	18490	20240221	-74.15	4340	20241115	10.14	6630	-27.90	20250106	4770	0.21	20250305	10800	-55.74	20240305	4340	10.14	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
13	20250305	130453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4795	25	2	0.52	270223042	56195	31.57	4770	4850	4770	6200	3340	4770	4808.67	0.39	0	1362	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1755	10.42	0.90	12	0.15	460.00	5357.00	18490	20240221	-74.07	4340	20241115	10.48	6630	-27.68	20250106	4770	0.52	20250305	10800	-55.60	20240305	4340	10.48	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
14	20250305	120455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4805	35	2	0.73	198273212	41174	23.13	4770	4850	4770	6200	3340	4770	4815.50	0.39	0	-2706	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1759	10.45	0.90	12	0.11	460.00	5357.00	18490	20240221	-74.01	4340	20241115	10.71	6630	-27.53	20250106	4770	0.73	20250305	10800	-55.51	20240305	4340	10.71	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
15	20250305	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	30	2	0.63	168480077	34980	19.65	4770	4850	4770	6200	3340	4770	4816.47	0.39	0	-2180	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1757	10.43	0.90	12	0.10	460.00	5357.00	18490	20240221	-74.04	4340	20241115	10.60	6630	-27.60	20250106	4770	0.63	20250305	10800	-55.56	20240305	4340	10.60	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
16	20250305	100455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	45	2	0.94	105591767	21911	12.31	4770	4850	4770	6200	3340	4770	4819.12	0.39	0	-5400	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1763	10.47	0.90	12	0.06	460.00	5357.00	18490	20240221	-73.96	4340	20241115	10.94	6630	-27.38	20250106	4770	0.94	20250305	10800	-55.42	20240305	4340	10.94	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
17	20250305	090452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	50	2	1.05	12047705	2518	1.41	4770	4850	4770	6200	3340	4770	4784.63	0.39	0	297	5130	4950	4860	4680	4590	4905	4635	185	1430	500	2950	5	1	36610755	1765	10.48	0.90	12	0.01	460.00	5357.00	18490	20240221	-73.93	4340	20241115	11.06	6630	-27.30	20250106	4770	1.05	20250305	10800	-55.37	20240305	4340	11.06	20241115	1.73	N	047310	500	185 억		142346	N	N	0	N	00	N
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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