KissMeData/033160/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	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8610	180	2	2.14	1749000190	208052	61.23	8320	8710	8170	10950	5910	8430	8406.30	2.59	0	-603	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1900	-5.39	0.49	12	0.94	-1597.00	17422.00	15000	20240326	-42.60	5340	20241210	61.24	11000	-21.73	20250203	6440	33.70	20250102	15000	-42.60	20240326	5340	61.24	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
3	20250304	150356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8610	180	2	2.14	1551262360	185081	54.47	8320	8710	8170	10950	5910	8430	8381.53	2.59	0	495	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1900	-5.39	0.49	12	0.84	-1597.00	17422.00	15000	20240326	-42.60	5340	20241210	61.24	11000	-21.73	20250203	6440	33.70	20250102	15000	-42.60	20240326	5340	61.24	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
4	20250304	140357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8320	-110	5	-1.30	985045440	118513	34.88	8320	8490	8170	10950	5910	8430	8311.68	2.59	0	-8923	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1836	-5.21	0.48	12	0.54	-1597.00	17422.00	15000	20240326	-44.53	5340	20241210	55.81	11000	-24.36	20250203	6440	29.19	20250102	15000	-44.53	20240326	5340	55.81	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
5	20250304	130356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8360	-70	5	-0.83	860304110	103545	30.47	8320	8490	8170	10950	5910	8430	8308.48	2.59	0	-11279	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1845	-5.23	0.48	12	0.47	-1597.00	17422.00	15000	20240326	-44.27	5340	20241210	56.55	11000	-24.00	20250203	6440	29.81	20250102	15000	-44.27	20240326	5340	56.55	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
6	20250304	120354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8390	-40	5	-0.47	781025000	94076	27.68	8320	8490	8170	10950	5910	8430	8302.03	2.59	0	-10112	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1851	-5.25	0.48	12	0.43	-1597.00	17422.00	15000	20240326	-44.07	5340	20241210	57.12	11000	-23.73	20250203	6440	30.28	20250102	15000	-44.07	20240326	5340	57.12	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
7	20250304	110356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8360	-70	5	-0.83	711961950	85823	25.26	8320	8490	8170	10950	5910	8430	8295.66	2.59	0	-8238	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1845	-5.23	0.48	12	0.39	-1597.00	17422.00	15000	20240326	-44.27	5340	20241210	56.55	11000	-24.00	20250203	6440	29.81	20250102	15000	-44.27	20240326	5340	56.55	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
8	20250304	100354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8320	-110	5	-1.30	496033790	59973	17.65	8320	8490	8170	10950	5910	8430	8270.89	2.59	0	-8517	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1836	-5.21	0.48	12	0.27	-1597.00	17422.00	15000	20240326	-44.53	5340	20241210	55.81	11000	-24.36	20250203	6440	29.19	20250102	15000	-44.53	20240326	5340	55.81	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N
9	20250304	090353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8310	-120	5	-1.42	90565900	10888	3.20	8320	8370	8300	10950	5910	8430	8317.70	2.59	0	-2635	8936	8682	8496	8242	8056	8810	8370	110	2520	500	6060	10	1	22066331	1834	-5.20	0.48	12	0.05	-1597.00	17422.00	15000	20240326	-44.60	5340	20241210	55.62	11000	-24.45	20250203	6440	29.04	20250102	15000	-44.60	20240326	5340	55.62	20241210	4.97	N	033160	500	110 억		571796	N	N	0	N	00	N