KissMeData/033240/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	160354	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11480	-210	5	-1.80	594013680	52069	88.56	11350	11740	11250	15190	8190	11690	11407.65	6.11	0	-8563	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2543	15.31	0.62	12	0.24	750.00	18608.00	28550	20240513	-59.79	10690	20241210	7.39	18390	-37.57	20250204	11250	2.04	20250403	28550	-59.79	20240513	10690	7.39	20241210	3.14	Y	033240	500	110 억		1354771	N	N	2588	N	00	N
3	20250403	150356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11390	-300	5	-2.57	525330080	46098	78.41	11350	11570	11250	15190	8190	11690	11395.94	6.11	0	-7191	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2524	15.19	0.61	12	0.21	750.00	18608.00	28550	20240513	-60.11	10690	20241210	6.55	18390	-38.06	20250204	11250	1.24	20250403	28550	-60.11	20240513	10690	6.55	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
4	20250403	140356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11410	-280	5	-2.40	442910450	38863	66.10	11350	11570	11250	15190	8190	11690	11396.71	6.11	0	-4137	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2528	15.21	0.61	12	0.18	750.00	18608.00	28550	20240513	-60.04	10690	20241210	6.74	18390	-37.96	20250204	11250	1.42	20250403	28550	-60.04	20240513	10690	6.74	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
5	20250403	130356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11450	-240	5	-2.05	385853140	33874	57.62	11350	11570	11250	15190	8190	11690	11390.83	6.11	0	-3587	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2537	15.27	0.62	12	0.15	750.00	18608.00	28550	20240513	-59.89	10690	20241210	7.11	18390	-37.74	20250204	11250	1.78	20250403	28550	-59.89	20240513	10690	7.11	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
6	20250403	120356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11420	-270	5	-2.31	336238930	29546	50.25	11350	11570	11250	15190	8190	11690	11380.18	6.11	0	-2735	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2530	15.23	0.61	12	0.13	750.00	18608.00	28550	20240513	-60.00	10690	20241210	6.83	18390	-37.90	20250204	11250	1.51	20250403	28550	-60.00	20240513	10690	6.83	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
7	20250403	110356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11410	-280	5	-2.40	317015260	27860	47.39	11350	11570	11250	15190	8190	11690	11378.87	6.11	0	-3008	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2528	15.21	0.61	12	0.13	750.00	18608.00	28550	20240513	-60.04	10690	20241210	6.74	18390	-37.96	20250204	11250	1.42	20250403	28550	-60.04	20240513	10690	6.74	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
8	20250403	100356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11430	-260	5	-2.22	148957890	13066	22.22	11350	11570	11250	15190	8190	11690	11400.42	6.11	0	-206	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2532	15.24	0.61	12	0.06	750.00	18608.00	28550	20240513	-59.96	10690	20241210	6.92	18390	-37.85	20250204	11250	1.60	20250403	28550	-59.96	20240513	10690	6.92	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
9	20250403	090358	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11330	-360	5	-3.08	56389870	4972	8.46	11350	11450	11250	15190	8190	11690	11341.49	6.11	0	-1156	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2510	15.11	0.61	12	0.02	750.00	18608.00	28550	20240513	-60.32	10690	20241210	5.99	18390	-38.39	20250204	11250	0.71	20250403	28550	-60.32	20240513	10690	5.99	20241210	3.14	Y	033240	500	110 억		1354771	N	N	3680	N	00	N
10	20250402	160349	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11690	-270	5	-2.26	692628680	58793	137.88	11950	12070	11660	15540	8380	11960	11780.83	6.17	0	-11592	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2590	15.59	0.63	12	0.27	750.00	18608.00	28550	20240513	-59.05	10690	20241210	9.35	18390	-36.43	20250204	11600	0.78	20250102	28550	-59.05	20240513	10690	9.35	20241210	3.22	Y	033240	500	110 억		1366721	N	N	3680	N	00	N
11	20250402	150349	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11680	-280	5	-2.34	666766510	56579	132.68	11950	12070	11660	15540	8380	11960	11784.70	6.17	0	-11488	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2588	15.57	0.63	12	0.26	750.00	18608.00	28550	20240513	-59.09	10690	20241210	9.26	18390	-36.49	20250204	11600	0.69	20250102	28550	-59.09	20240513	10690	9.26	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
12	20250402	140350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11700	-260	5	-2.17	543251150	46014	107.91	11950	12070	11690	15540	8380	11960	11806.21	6.17	0	-14589	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2592	15.60	0.63	12	0.21	750.00	18608.00	28550	20240513	-59.02	10690	20241210	9.45	18390	-36.38	20250204	11600	0.86	20250102	28550	-59.02	20240513	10690	9.45	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
13	20250402	130351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11750	-210	5	-1.76	450438050	38092	89.33	11950	12070	11730	15540	8380	11960	11825.00	6.17	0	-11501	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2603	15.67	0.63	12	0.17	750.00	18608.00	28550	20240513	-58.84	10690	20241210	9.92	18390	-36.11	20250204	11600	1.29	20250102	28550	-58.84	20240513	10690	9.92	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
14	20250402	120350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11780	-180	5	-1.51	387460200	32735	76.77	11950	12070	11730	15540	8380	11960	11836.27	6.17	0	-12738	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2610	15.71	0.63	12	0.15	750.00	18608.00	28550	20240513	-58.74	10690	20241210	10.20	18390	-35.94	20250204	11600	1.55	20250102	28550	-58.74	20240513	10690	10.20	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
15	20250402	110350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11850	-110	5	-0.92	329146100	27788	65.17	11950	12070	11730	15540	8380	11960	11844.90	6.17	0	-12252	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2625	15.80	0.64	12	0.13	750.00	18608.00	28550	20240513	-58.49	10690	20241210	10.85	18390	-35.56	20250204	11600	2.16	20250102	28550	-58.49	20240513	10690	10.85	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
16	20250402	100349	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11820	-140	5	-1.17	197743800	16636	39.01	11950	12070	11800	15540	8380	11960	11886.50	6.17	0	-8951	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2619	15.76	0.64	12	0.08	750.00	18608.00	28550	20240513	-58.60	10690	20241210	10.57	18390	-35.73	20250204	11600	1.90	20250102	28550	-58.60	20240513	10690	10.57	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
17	20250402	090351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11950	-10	5	-0.08	7392310	617	1.45	11950	12070	11950	15540	8380	11960	11981.05	6.17	0	-221	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2648	15.93	0.64	12	0.00	750.00	18608.00	28550	20240513	-58.14	10690	20241210	11.79	18390	-35.02	20250204	11600	3.02	20250102	28550	-58.14	20240513	10690	11.79	20241210	3.22	Y	033240	500	110 억		1366721	N	N	918	N	00	N
18	20250401	160351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11960	-60	5	-0.50	513040880	42642	46.01	12050	12260	11920	15620	8420	12020	12031.35	6.21	0	-5372	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2650	15.95	0.64	12	0.19	750.00	18608.00	28550	20240513	-58.11	10690	20241210	11.88	18390	-34.96	20250204	11600	3.10	20250102	28550	-58.11	20240513	10690	11.88	20241210	3.26	Y	033240	500	110 억		1375933	N	N	918	N	00	N
19	20250401	150352	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12010	-10	5	-0.08	472817560	39281	42.39	12050	12260	11920	15620	8420	12020	12036.80	6.21	0	-4103	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2661	16.01	0.65	12	0.18	750.00	18608.00	28550	20240513	-57.93	10690	20241210	12.35	18390	-34.69	20250204	11600	3.53	20250102	28550	-57.93	20240513	10690	12.35	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N
20	20250401	140351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12050	30	2	0.25	354955570	29468	31.80	12050	12260	11920	15620	8420	12020	12045.46	6.21	0	-5119	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2670	16.07	0.65	12	0.13	750.00	18608.00	28550	20240513	-57.79	10690	20241210	12.72	18390	-34.48	20250204	11600	3.88	20250102	28550	-57.79	20240513	10690	12.72	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N
21	20250401	130352	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12040	20	2	0.17	289340390	24017	25.92	12050	12260	11920	15620	8420	12020	12047.32	6.21	0	-3352	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2668	16.05	0.65	12	0.11	750.00	18608.00	28550	20240513	-57.83	10690	20241210	12.63	18390	-34.53	20250204	11600	3.79	20250102	28550	-57.83	20240513	10690	12.63	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N
22	20250401	120353	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12090	70	2	0.58	228378760	18965	20.46	12050	12260	11920	15620	8420	12020	12042.12	6.21	0	-2517	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2679	16.12	0.65	12	0.09	750.00	18608.00	28550	20240513	-57.65	10690	20241210	13.10	18390	-34.26	20250204	11600	4.22	20250102	28550	-57.65	20240513	10690	13.10	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N
23	20250401	110350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12020	0	3	0.00	182307600	15159	16.36	12050	12260	11920	15620	8420	12020	12026.36	6.21	0	-2776	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2663	16.03	0.65	12	0.07	750.00	18608.00	28550	20240513	-57.90	10690	20241210	12.44	18390	-34.64	20250204	11600	3.62	20250102	28550	-57.90	20240513	10690	12.44	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N
24	20250401	100346	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11970	-50	5	-0.42	128468110	10692	11.54	12050	12260	11920	15620	8420	12020	12015.35	6.21	0	-3285	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2652	15.96	0.64	12	0.05	750.00	18608.00	28550	20240513	-58.07	10690	20241210	11.97	18390	-34.91	20250204	11600	3.19	20250102	28550	-58.07	20240513	10690	11.97	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N
25	20250401	090348	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12260	240	2	2.00	20325670	1685	1.82	12050	12260	12050	15620	8420	12020	12062.71	6.21	0	135	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2716	16.35	0.66	12	0.01	750.00	18608.00	28550	20240513	-57.06	10690	20241210	14.69	18390	-33.33	20250204	11600	5.69	20250102	28550	-57.06	20240513	10690	14.69	20241210	3.26	Y	033240	500	110 억		1375933	N	N	0	N	00	N