KissMeData/033100/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	20250304	160357	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38350	-100	5	-0.26	5189428050	135112	62.85	37500	39000	37150	49950	26950	38450	38408.65	16.62	0	8170	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6160	10.93	4.94	12	0.84	3510.00	7770.00	100700	20240711	-61.92	20450	20240220	87.53	64200	-40.26	20250123	37150	3.23	20250304	100700	-61.92	20240711	21750	76.32	20240304	5.35	N	033100	500	80 억		2669002	N	N	401	N	00	N
3	20250304	150355	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38650	200	2	0.52	4705096850	122519	56.99	37500	39000	37150	49950	26950	38450	38403.00	16.62	0	7457	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6208	11.01	4.97	12	0.76	3510.00	7770.00	100700	20240711	-61.62	20450	20240220	89.00	64200	-39.80	20250123	37150	4.04	20250304	100700	-61.62	20240711	21750	77.70	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N
4	20250304	140356	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38750	300	2	0.78	4356166100	113486	52.79	37500	39000	37150	49950	26950	38450	38385.05	16.62	0	8463	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6224	11.04	4.99	12	0.71	3510.00	7770.00	100700	20240711	-61.52	20450	20240220	89.49	64200	-39.64	20250123	37150	4.31	20250304	100700	-61.52	20240711	21750	78.16	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N
5	20250304	130355	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38850	400	2	1.04	3712759125	96905	45.08	37500	38900	37150	49950	26950	38450	38313.39	16.62	0	11405	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6240	11.07	5.00	12	0.60	3510.00	7770.00	100700	20240711	-61.42	20450	20240220	89.98	64200	-39.49	20250123	37150	4.58	20250304	100700	-61.42	20240711	21750	78.62	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N
6	20250304	120354	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38600	150	2	0.39	3165651950	82790	38.51	37500	38850	37150	49950	26950	38450	38237.13	16.62	0	7190	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6200	11.00	4.97	12	0.52	3510.00	7770.00	100700	20240711	-61.67	20450	20240220	88.75	64200	-39.88	20250123	37150	3.90	20250304	100700	-61.67	20240711	21750	77.47	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N
7	20250304	110356	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38600	150	2	0.39	2879272475	75380	35.07	37500	38850	37150	49950	26950	38450	38196.77	16.62	0	7421	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6200	11.00	4.97	12	0.47	3510.00	7770.00	100700	20240711	-61.67	20450	20240220	88.75	64200	-39.88	20250123	37150	3.90	20250304	100700	-61.67	20240711	21750	77.47	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N
8	20250304	100354	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38500	50	2	0.13	2218275850	58273	27.11	37500	38750	37150	49950	26950	38450	38066.96	16.62	0	7445	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6184	10.97	4.95	12	0.36	3510.00	7770.00	100700	20240711	-61.77	20450	20240220	88.26	64200	-40.03	20250123	37150	3.63	20250304	100700	-61.77	20240711	21750	77.01	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N
9	20250304	090352	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	37600	-850	5	-2.21	544246150	14510	6.75	37500	38050	37150	49950	26950	38450	37508.35	16.62	0	822	39350	38900	38600	38150	37850	38750	38000	80	11500	500	26910	50	1	16062409	6039	10.71	4.84	12	0.09	3510.00	7770.00	100700	20240711	-62.66	20450	20240220	83.86	64200	-41.43	20250123	37150	1.21	20250304	100700	-62.66	20240711	21750	72.87	20240304	5.35	N	033100	500	80 억		2669002	N	N	988	N	00	N