KissMeData/033180/price/prices-20250401.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	20250403	160353	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
3	20250403	150356	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
4	20250403	140355	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
5	20250403	130356	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
6	20250403	120355	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
7	20250403	110355	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
8	20250403	100355	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
9	20250403	090357	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240322	0.00	6630	20240322	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240403	6630	0.00	20240403	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
10	20250402	160348	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
11	20250402	150348	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
12	20250402	140349	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
13	20250402	130350	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
14	20250402	120349	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
15	20250402	110349	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
16	20250402	100349	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
17	20250402	090351	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240321	0.00	6630	20240321	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240402	6630	0.00	20240402	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
18	20250401	160350	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
19	20250401	150352	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
20	20250401	140351	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
21	20250401	130351	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
22	20250401	120352	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
23	20250401	110349	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
24	20250401	100345	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N
25	20250401	090347	58	100.00	KOSPI		전기·전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	15.41	0	0	6630	6630	6630	6630	6630	6630	6630	98	3320	500	0	10	1	19345405	1283	-2.74	0.28	12	0.00	-2417.00	23448.00	6630	20240320	0.00	6630	20240320	0.00	6630	0.00	20250102	6630	0.00	20250102	6630	0.00	20240401	6630	0.00	20240401	0.01	Y	033180	500	98 억		2981615	N	N	0	N	00	N