KissMeData/048430/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	160502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9700	1290	2	15.34	19045931955	1995283	2509.51	9300	10220	8900	10930	5890	8410	9545.00	1.99	0	-90855	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1117	6.47	0.83	12	17.32	1499.00	11641.00	11600	20240328	-16.38	6050	20240806	60.33	10220	-5.09	20250306	7610	27.46	20250102	11600	-16.38	20240328	6050	60.33	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
3	20250306	150501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	910	2	10.82	17618389585	1846407	2322.26	9300	10220	8900	10930	5890	8410	9541.99	1.99	0	-107760	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1074	6.22	0.80	12	16.03	1499.00	11641.00	11600	20240328	-19.66	6050	20240806	54.05	10220	-8.81	20250306	7610	22.47	20250102	11600	-19.66	20240328	6050	54.05	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
4	20250306	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9160	750	2	8.92	16105676100	1684038	2118.05	9300	10220	8900	10930	5890	8410	9563.72	1.99	0	-138573	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1055	6.11	0.79	12	14.62	1499.00	11641.00	11600	20240328	-21.03	6050	20240806	51.40	10220	-10.37	20250306	7610	20.37	20250102	11600	-21.03	20240328	6050	51.40	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
5	20250306	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8960	550	2	6.54	15161982765	1580451	1987.76	9300	10220	8900	10930	5890	8410	9593.45	1.99	0	-153414	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1032	5.98	0.77	12	13.72	1499.00	11641.00	11600	20240328	-22.76	6050	20240806	48.10	10220	-12.33	20250306	7610	17.74	20250102	11600	-22.76	20240328	6050	48.10	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
6	20250306	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	660	2	7.85	14611968990	1519672	1911.32	9300	10220	8900	10930	5890	8410	9615.21	1.99	0	-141392	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1045	6.05	0.78	12	13.19	1499.00	11641.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	11600	-21.81	20240328	6050	49.92	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
7	20250306	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9040	630	2	7.49	13984493775	1450019	1823.72	9300	10220	8900	10930	5890	8410	9644.35	1.99	0	-129677	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1041	6.03	0.78	12	12.59	1499.00	11641.00	11600	20240328	-22.07	6050	20240806	49.42	10220	-11.55	20250306	7610	18.79	20250102	11600	-22.07	20240328	6050	49.42	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
8	20250306	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9530	1120	2	13.32	12002942290	1236517	1555.19	9300	10220	8900	10930	5890	8410	9707.06	1.99	0	-141282	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1098	6.36	0.82	12	10.73	1499.00	11641.00	11600	20240328	-17.84	6050	20240806	57.52	10220	-6.75	20250306	7610	25.23	20250102	11600	-17.84	20240328	6050	57.52	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
9	20250306	090503	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9560	1150	2	13.67	1931563170	207655	261.17	9300	9700	8900	10930	5890	8410	9301.79	1.99	0	-7478	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1101	6.38	0.82	12	1.80	1499.00	11641.00	11600	20240328	-17.59	6050	20240806	58.02	9700	-1.44	20250306	7610	25.62	20250102	11600	-17.59	20240328	6050	58.02	20240806	3.76	N	048430	500	57 억		229401	N	N	0	N	00	N
10	20250305	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8410	-30	5	-0.36	650051670	76479	59.97	8430	8670	8380	10970	5910	8440	8499.77	1.95	0	5356	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	969	5.61	0.72	12	0.66	1499.00	11641.00	11600	20240328	-27.50	6050	20240806	39.01	8930	-5.82	20250228	7610	10.51	20250102	11600	-27.50	20240328	6050	39.01	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
11	20250305	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	0	3	0.00	599449840	70475	55.26	8430	8670	8380	10970	5910	8440	8505.89	1.95	0	3745	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.61	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
12	20250305	140456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	0	3	0.00	510559330	59945	47.01	8430	8670	8380	10970	5910	8440	8517.18	1.95	0	-729	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.52	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
13	20250305	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	0	3	0.00	477836680	56071	43.97	8430	8670	8380	10970	5910	8440	8522.05	1.95	0	-617	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.49	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
14	20250305	120457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8450	10	2	0.12	444312140	52092	40.85	8430	8670	8395	10970	5910	8440	8529.44	1.95	0	-670	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	973	5.64	0.73	12	0.45	1499.00	11641.00	11600	20240328	-27.16	6050	20240806	39.67	8930	-5.38	20250228	7610	11.04	20250102	11600	-27.16	20240328	6050	39.67	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
15	20250305	110454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8510	70	2	0.83	375346130	43923	34.44	8430	8670	8395	10970	5910	8440	8545.64	1.95	0	-620	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	980	5.68	0.73	12	0.38	1499.00	11641.00	11600	20240328	-26.64	6050	20240806	40.66	8930	-4.70	20250228	7610	11.83	20250102	11600	-26.64	20240328	6050	40.66	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
16	20250305	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8550	110	2	1.30	253382145	29537	23.16	8430	8670	8395	10970	5910	8440	8578.65	1.95	0	-719	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	985	5.70	0.73	12	0.26	1499.00	11641.00	11600	20240328	-26.29	6050	20240806	41.32	8930	-4.26	20250228	7610	12.35	20250102	11600	-26.29	20240328	6050	41.32	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
17	20250305	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8410	-30	5	-0.36	18870205	2240	1.76	8430	8450	8395	10970	5910	8440	8423.92	1.95	0	326	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	969	5.61	0.72	12	0.02	1499.00	11641.00	11600	20240328	-27.50	6050	20240806	39.01	8930	-5.82	20250228	7610	10.51	20250102	11600	-27.50	20240328	6050	39.01	20240806	3.79	N	048430	500	57 억		224112	N	N	0	N	00	N
18	20250304	160451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	-260	5	-2.99	1064251840	126155	23.83	8620	8630	8300	11310	6090	8700	8435.90	2.13	0	-22908	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	972	5.63	0.73	12	1.10	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
19	20250304	150449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8370	-330	5	-3.79	1016777410	120516	22.76	8620	8630	8300	11310	6090	8700	8436.71	2.13	0	-21704	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	964	5.58	0.72	12	1.05	1499.00	11641.00	11600	20240328	-27.84	6050	20240806	38.35	8930	-6.27	20250228	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
20	20250304	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8370	-330	5	-3.79	966740890	114535	21.63	8620	8630	8300	11310	6090	8700	8440.41	2.13	0	-20314	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	964	5.58	0.72	12	0.99	1499.00	11641.00	11600	20240328	-27.84	6050	20240806	38.35	8930	-6.27	20250228	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
21	20250304	130451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8360	-340	5	-3.91	862423360	102015	19.27	8620	8630	8300	11310	6090	8700	8453.71	2.13	0	-18563	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	963	5.58	0.72	12	0.89	1499.00	11641.00	11600	20240328	-27.93	6050	20240806	38.18	8930	-6.38	20250228	7610	9.86	20250102	11600	-27.93	20240328	6050	38.18	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
22	20250304	120449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8480	-220	5	-2.53	786708735	92971	17.56	8620	8630	8300	11310	6090	8700	8461.69	2.13	0	-18280	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	977	5.66	0.73	12	0.81	1499.00	11641.00	11600	20240328	-26.90	6050	20240806	40.17	8930	-5.04	20250228	7610	11.43	20250102	11600	-26.90	20240328	6050	40.17	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
23	20250304	110451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8430	-270	5	-3.10	718270105	84885	16.03	8620	8630	8300	11310	6090	8700	8461.48	2.13	0	-17295	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	971	5.62	0.72	12	0.74	1499.00	11641.00	11600	20240328	-27.33	6050	20240806	39.34	8930	-5.60	20250228	7610	10.78	20250102	11600	-27.33	20240328	6050	39.34	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
24	20250304	100448	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8400	-300	5	-3.45	519672770	61436	11.60	8620	8630	8300	11310	6090	8700	8458.48	2.13	0	-16111	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	968	5.60	0.72	12	0.53	1499.00	11641.00	11600	20240328	-27.59	6050	20240806	38.84	8930	-5.94	20250228	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N
25	20250304	090446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8470	-230	5	-2.64	92434040	10820	2.04	8620	8630	8420	11310	6090	8700	8541.82	2.13	0	-3803	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	976	5.65	0.73	12	0.09	1499.00	11641.00	11600	20240328	-26.98	6050	20240806	40.00	8930	-5.15	20250228	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	3.78	N	048430	500	57 억		245218	N	N	0	N	00	N