KissMeData/033200/price/prices-20250501.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	20250508	160355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2870	-5	5	-0.17	432620	151	5.91	2825	2900	2825	3735	2015	2875	2865.03	51.06	0	-32	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	411	717.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5690	-49.56	20240510	2535	13.21	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
3	20250508	150400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2870	-5	5	-0.17	421140	147	5.75	2825	2900	2825	3735	2015	2875	2864.90	51.06	0	-30	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	411	717.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5690	-49.56	20240510	2535	13.21	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
4	20250508	140359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	15	2	0.52	112190	39	1.53	2825	2900	2825	3735	2015	2875	2876.67	51.06	0	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5690	-49.21	20240510	2535	14.00	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
5	20250508	130359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	15	2	0.52	112190	39	1.53	2825	2900	2825	3735	2015	2875	2876.67	51.06	0	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5690	-49.21	20240510	2535	14.00	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
6	20250508	120357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2890	15	2	0.52	112190	39	1.53	2825	2900	2825	3735	2015	2875	2876.67	51.06	0	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5690	-49.21	20240510	2535	14.00	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
7	20250508	110358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2880	5	2	0.17	77620	27	1.06	2825	2900	2825	3735	2015	2875	2874.81	51.06	0	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	413	720.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5690	-49.38	20240510	2535	13.61	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
8	20250508	100358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	25	2	0.87	54610	19	0.74	2825	2900	2825	3735	2015	2875	2874.21	51.06	0	-11	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
9	20250508	090400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	25	2	0.87	8550	3	0.12	2825	2900	2825	3735	2015	2875	2850.00	51.06	0	0	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	0.00	Y	033200	500	76 억		7317935	N	N	0	N	00	N
10	20250502	160355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2885	40	2	1.41	4602445	1595	216.71	2810	2905	2810	3695	1995	2845	2885.82	51.06	0	-175	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	413	721.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5690	-49.30	20240510	2535	13.81	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
11	20250502	150358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2895	50	2	1.76	2720980	943	128.12	2810	2905	2810	3695	1995	2845	2885.45	51.06	0	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
12	20250502	140357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2895	50	2	1.76	2173330	752	102.17	2810	2905	2810	3695	1995	2845	2890.07	51.06	0	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
13	20250502	130358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2895	50	2	1.76	2173330	752	102.17	2810	2905	2810	3695	1995	2845	2890.07	51.06	0	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
14	20250502	120357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	55	2	1.93	1941730	672	91.30	2810	2905	2810	3695	1995	2845	2889.48	51.06	0	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
15	20250502	110358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2900	55	2	1.93	1895415	656	89.13	2810	2905	2810	3695	1995	2845	2889.35	51.06	0	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
16	20250502	100356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2895	50	2	1.76	440170	154	20.92	2810	2895	2810	3695	1995	2845	2858.25	51.06	0	-33	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N
17	20250502	090357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	51.06	0	0	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	408	711.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.00	2535	20250224	12.23	2995	-5.01	20250106	2535	12.23	20250224	5690	-50.00	20240510	2535	12.23	20250224	0.00	Y	033200	500	76 억		7318127	N	N	0	N	00	N