KissMeData/033290/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	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	91372388	44650	140.48	2035	2070	2030	2670	1440	2055	2046.38	0.00	0	-170	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.08	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
3	20250508	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	84785278	41443	130.39	2035	2070	2030	2670	1440	2055	2045.83	0.00	0	185	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.07	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
4	20250508	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	15	2	0.73	68840413	33619	105.78	2035	2070	2030	2670	1440	2055	2047.66	0.00	0	692	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1162	6.70	0.32	12	0.06	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3245	-36.21	20240516	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
5	20250508	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	49914688	24374	76.69	2035	2070	2030	2670	1440	2055	2047.87	0.00	0	1144	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
6	20250508	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	49688088	24264	76.34	2035	2070	2030	2670	1440	2055	2047.81	0.00	0	1249	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
7	20250508	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	35934483	17573	55.29	2035	2060	2030	2670	1440	2055	2044.87	0.00	0	2634	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.03	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
8	20250508	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	9966738	4883	15.36	2035	2060	2030	2670	1440	2055	2041.11	0.00	0	505	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
9	20250508	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	470610	231	0.73	2035	2060	2035	2670	1440	2055	2037.27	0.00	0	0	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
10	20250502	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	10	2	0.48	35367193	17000	23.46	2060	2095	2060	2700	1460	2080	2080.42	0.00	0	-352	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1174	6.76	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	1861	12.31	20250407	3515	-40.54	20240503	1826	14.46	20241206	0.84	Y	033290	500	303 억		0	N	N	2	N	00	N
11	20250502	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	0	3	0.00	30595158	14713	20.31	2060	2095	2060	2700	1460	2080	2079.46	0.00	0	-39	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1168	6.73	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3515	-40.83	20240503	1826	13.91	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
12	20250502	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	29607693	14239	19.65	2060	2095	2060	2700	1460	2080	2079.34	0.00	0	148	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
13	20250502	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	0	3	0.00	20247480	9739	13.44	2060	2095	2060	2700	1460	2080	2079.01	0.00	0	133	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1168	6.73	0.32	12	0.02	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3515	-40.83	20240503	1826	13.91	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
14	20250502	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	16463360	7921	10.93	2060	2095	2060	2700	1460	2080	2078.44	0.00	0	73	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.01	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
15	20250502	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	16071770	7733	10.67	2060	2095	2060	2700	1460	2080	2078.34	0.00	0	178	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.01	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
16	20250502	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	15	2	0.72	14995680	7217	9.96	2060	2095	2060	2700	1460	2080	2077.83	0.00	0	381	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1176	6.78	0.32	12	0.01	309.00	6463.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	1861	12.57	20250407	3515	-40.40	20240503	1826	14.73	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
17	20250502	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-10	5	-0.48	1049610	504	0.70	2060	2095	2060	2700	1460	2080	2082.56	0.00	0	-31	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1162	6.70	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3515	-41.11	20240503	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N