KissMeData/033250/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	160359	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1235	-23	5	-1.83	340718106	275624	69.46	1290	1290	1222	1635	881	1258	1236.18	3.11	0	-68294	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	395	11.99	1.19	12	0.86	103.00	1039.00	1806	20240617	-31.62	1054	20241230	17.17	1390	-11.15	20250219	1115	10.76	20250102	1806	-31.62	20240617	1054	17.17	20241230	2.20	N	033250	500	160 억		995990	N	N	6	N	00	N
3	20250304	150357	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1243	-15	5	-1.19	311583884	252085	63.52	1290	1290	1222	1635	881	1258	1236.03	3.11	0	-63860	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	398	12.07	1.20	12	0.79	103.00	1039.00	1806	20240617	-31.17	1054	20241230	17.93	1390	-10.58	20250219	1115	11.48	20250102	1806	-31.17	20240617	1054	17.93	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N
4	20250304	140359	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1235	-23	5	-1.83	297673701	240797	60.68	1290	1290	1222	1635	881	1258	1236.20	3.11	0	-65645	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	395	11.99	1.19	12	0.75	103.00	1039.00	1806	20240617	-31.62	1054	20241230	17.17	1390	-11.15	20250219	1115	10.76	20250102	1806	-31.62	20240617	1054	17.17	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N
5	20250304	130357	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1223	-35	5	-2.78	248496221	200994	50.65	1290	1290	1222	1635	881	1258	1236.34	3.11	0	-54877	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	391	11.87	1.18	12	0.63	103.00	1039.00	1806	20240617	-32.28	1054	20241230	16.03	1390	-12.01	20250219	1115	9.69	20250102	1806	-32.28	20240617	1054	16.03	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N
6	20250304	120356	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1227	-31	5	-2.46	200751892	161971	40.82	1290	1290	1222	1635	881	1258	1239.43	3.11	0	-46610	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	393	11.91	1.18	12	0.51	103.00	1039.00	1806	20240617	-32.06	1054	20241230	16.41	1390	-11.73	20250219	1115	10.04	20250102	1806	-32.06	20240617	1054	16.41	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N
7	20250304	110358	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1231	-27	5	-2.15	187612840	151246	38.11	1290	1290	1222	1635	881	1258	1240.45	3.11	0	-46814	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	394	11.95	1.18	12	0.47	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1390	-11.44	20250219	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N
8	20250304	100356	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1237	-21	5	-1.67	117992979	94383	23.78	1290	1290	1222	1635	881	1258	1250.15	3.11	0	-56716	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	396	12.01	1.19	12	0.29	103.00	1039.00	1806	20240617	-31.51	1054	20241230	17.36	1390	-11.01	20250219	1115	10.94	20250102	1806	-31.51	20240617	1054	17.36	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N
9	20250304	090354	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1260	2	2	0.16	41538412	32622	8.22	1290	1290	1257	1635	881	1258	1273.33	3.11	0	-24648	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	403	12.23	1.21	12	0.10	103.00	1039.00	1806	20240617	-30.23	1054	20241230	19.54	1390	-9.35	20250219	1115	13.00	20250102	1806	-30.23	20240617	1054	19.54	20241230	2.20	N	033250	500	160 억		995990	N	N	0	N	00	N