KissMeData/033500/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	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	0	3	0.00	23528361225	1016122	156.16	23400	23950	22300	29600	16000	22800	23155.11	9.55	0	-144519	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6838	23.77	3.87	12	3.39	959.00	5891.00	24350	20250225	-6.37	10660	20241031	113.88	24350	-6.37	20250225	14780	54.26	20250106	24350	-6.37	20250225	10660	113.88	20241031	3.96	N	033500	500	153 억		2863341	N	N	25928	N	00	N
3	20250304	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-50	5	-0.22	22666040650	978265	150.34	23400	23950	22300	29600	16000	22800	23169.64	9.55	0	-130273	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6823	23.72	3.86	12	3.26	959.00	5891.00	24350	20250225	-6.57	10660	20241031	113.41	24350	-6.57	20250225	14780	53.92	20250106	24350	-6.57	20250225	10660	113.41	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N
4	20250304	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-250	5	-1.10	20529872125	883911	135.84	23400	23950	22300	29600	16000	22800	23226.19	9.55	0	-123869	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6763	23.51	3.83	12	2.95	959.00	5891.00	24350	20250225	-7.39	10660	20241031	111.54	24350	-7.39	20250225	14780	52.57	20250106	24350	-7.39	20250225	10660	111.54	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N
5	20250304	130359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	200	2	0.88	16458204600	704154	108.22	23400	23950	22750	29600	16000	22800	23373.04	9.55	0	-167122	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6898	23.98	3.90	12	2.35	959.00	5891.00	24350	20250225	-5.54	10660	20241031	115.76	24350	-5.54	20250225	14780	55.62	20250106	24350	-5.54	20250225	10660	115.76	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N
6	20250304	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	300	2	1.32	15596151800	666649	102.45	23400	23950	22750	29600	16000	22800	23394.87	9.55	0	-155829	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6928	24.09	3.92	12	2.22	959.00	5891.00	24350	20250225	-5.13	10660	20241031	116.70	24350	-5.13	20250225	14780	56.29	20250106	24350	-5.13	20250225	10660	116.70	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N
7	20250304	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	250	2	1.10	14171971625	604977	92.97	23400	23950	22750	29600	16000	22800	23425.67	9.55	0	-137168	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6913	24.04	3.91	12	2.02	959.00	5891.00	24350	20250225	-5.34	10660	20241031	116.23	24350	-5.34	20250225	14780	55.95	20250106	24350	-5.34	20250225	10660	116.23	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N
8	20250304	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	800	2	3.51	11605237100	494962	76.07	23400	23950	22750	29600	16000	22800	23446.76	9.55	0	-94565	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	7078	24.61	4.01	12	1.65	959.00	5891.00	24350	20250225	-3.08	10660	20241031	121.39	24350	-3.08	20250225	14780	59.68	20250106	24350	-3.08	20250225	10660	121.39	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N
9	20250304	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	100	2	0.44	1255142025	54389	8.36	23400	23450	22750	29600	16000	22800	23077.27	9.55	0	-18461	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6868	23.88	3.89	12	0.18	959.00	5891.00	24350	20250225	-5.95	10660	20241031	114.82	24350	-5.95	20250225	14780	54.94	20250106	24350	-5.95	20250225	10660	114.82	20241031	3.96	N	033500	500	153 억		2863341	N	N	97	N	00	N