KissMeData/033500/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	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	750	2	3.15	11345583775	469446	94.06	23150	24650	23150	30900	16700	23800	24167.56	10.10	0	-71568	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7362	18.71	3.50	12	1.57	1312.00	7011.00	26500	20250312	-7.36	10660	20241031	130.30	26500	-7.36	20250312	14780	66.10	20250106	26500	-7.36	20250312	10660	130.30	20241031	4.40	Y	033500	500	153 억		3028811	N	N	14297	N	00	N
3	20250403	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	600	2	2.52	10865588575	449807	90.12	23150	24650	23150	30900	16700	23800	24156.13	10.10	0	-71006	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7317	18.60	3.48	12	1.50	1312.00	7011.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
4	20250403	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	400	2	1.68	8810470750	365591	73.25	23150	24600	23150	30900	16700	23800	24099.27	10.10	0	-61240	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7257	18.45	3.45	12	1.22	1312.00	7011.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
5	20250403	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	400	2	1.68	7569375000	314294	62.97	23150	24600	23150	30900	16700	23800	24083.76	10.10	0	-53176	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7257	18.45	3.45	12	1.05	1312.00	7011.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
6	20250403	120358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	500	2	2.10	6770548925	281224	56.35	23150	24600	23150	30900	16700	23800	24075.31	10.10	0	-41551	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7287	18.52	3.47	12	0.94	1312.00	7011.00	26500	20250312	-8.30	10660	20241031	127.95	26500	-8.30	20250312	14780	64.41	20250106	26500	-8.30	20250312	10660	127.95	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
7	20250403	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	500	2	2.10	5150455550	214892	43.06	23150	24450	23150	30900	16700	23800	23967.66	10.10	0	-20694	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7287	18.52	3.47	12	0.72	1312.00	7011.00	26500	20250312	-8.30	10660	20241031	127.95	26500	-8.30	20250312	14780	64.41	20250106	26500	-8.30	20250312	10660	127.95	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
8	20250403	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	50	2	0.21	3150035475	132317	26.51	23150	24200	23150	30900	16700	23800	23806.73	10.10	0	-3772	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7152	18.18	3.40	12	0.44	1312.00	7011.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
9	20250403	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	50	2	0.21	719516000	30631	6.14	23150	23950	23150	30900	16700	23800	23489.62	10.10	0	16512	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7152	18.18	3.40	12	0.10	1312.00	7011.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.40	Y	033500	500	153 억		3028811	N	N	4549	N	00	N
10	20250402	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	500	2	2.15	11870250900	499110	74.82	23550	24200	22650	30250	16350	23300	23782.83	10.45	0	-106726	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7137	18.14	3.39	12	1.66	1312.00	7011.00	26500	20250312	-10.19	10660	20241031	123.26	26500	-10.19	20250312	14780	61.03	20250106	26500	-10.19	20250312	10660	123.26	20241031	4.33	Y	033500	500	153 억		3134651	N	N	4549	N	00	N
11	20250402	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	450	2	1.93	11494169825	483309	72.45	23550	24200	22650	30250	16350	23300	23782.24	10.45	0	-100910	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7123	18.10	3.39	12	1.61	1312.00	7011.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
12	20250402	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	450	2	1.93	10191817625	428406	64.22	23550	24200	22650	30250	16350	23300	23790.09	10.45	0	-85972	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7123	18.10	3.39	12	1.43	1312.00	7011.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
13	20250402	130352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	800	2	3.43	8903091250	374557	56.15	23550	24200	22650	30250	16350	23300	23769.66	10.45	0	-80175	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7227	18.37	3.44	12	1.25	1312.00	7011.00	26500	20250312	-9.06	10660	20241031	126.08	26500	-9.06	20250312	14780	63.06	20250106	26500	-9.06	20250312	10660	126.08	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
14	20250402	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	800	2	3.43	7934530050	334234	50.11	23550	24150	22650	30250	16350	23300	23739.45	10.45	0	-71856	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7227	18.37	3.44	12	1.11	1312.00	7011.00	26500	20250312	-9.06	10660	20241031	126.08	26500	-9.06	20250312	14780	63.06	20250106	26500	-9.06	20250312	10660	126.08	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
15	20250402	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	750	2	3.22	6949521300	293346	43.98	23550	24100	22650	30250	16350	23300	23690.53	10.45	0	-63029	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7212	18.33	3.43	12	0.98	1312.00	7011.00	26500	20250312	-9.25	10660	20241031	125.61	26500	-9.25	20250312	14780	62.72	20250106	26500	-9.25	20250312	10660	125.61	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
16	20250402	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	200	2	0.86	4604485425	195478	29.30	23550	24100	22650	30250	16350	23300	23555.01	10.45	0	-46624	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7048	17.91	3.35	12	0.65	1312.00	7011.00	26500	20250312	-11.32	10660	20241031	120.45	26500	-11.32	20250312	14780	59.00	20250106	26500	-11.32	20250312	10660	120.45	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
17	20250402	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-200	5	-0.86	462941475	19837	2.97	23550	23700	23050	30250	16350	23300	23337.27	10.45	0	-7301	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	6928	17.61	3.29	12	0.07	1312.00	7011.00	26500	20250312	-12.83	10660	20241031	116.70	26500	-12.83	20250312	14780	56.29	20250106	26500	-12.83	20250312	10660	116.70	20241031	4.33	Y	033500	500	153 억		3134651	N	N	18714	N	00	N
18	20250401	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1350	2	6.15	15441234975	667063	118.88	22550	23600	22450	28500	15400	21950	23148.09	10.83	0	-93167	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6988	17.76	3.32	12	2.22	1312.00	7011.00	26500	20250312	-12.08	10660	20241031	118.57	26500	-12.08	20250312	14780	57.65	20250106	26500	-12.08	20250312	10660	118.57	20241031	4.39	Y	033500	500	153 억		3248766	N	N	18714	N	00	N
19	20250401	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1250	2	5.69	14719592325	636026	113.35	22550	23600	22450	28500	15400	21950	23143.07	10.83	0	-85522	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6958	17.68	3.31	12	2.12	1312.00	7011.00	26500	20250312	-12.45	10660	20241031	117.64	26500	-12.45	20250312	14780	56.97	20250106	26500	-12.45	20250312	10660	117.64	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N
20	20250401	140353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1400	2	6.38	13203035675	570769	101.72	22550	23600	22450	28500	15400	21950	23132.01	10.83	0	-79350	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	7003	17.80	3.33	12	1.90	1312.00	7011.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N
21	20250401	130354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1400	2	6.38	11955599675	517014	92.14	22550	23600	22450	28500	15400	21950	23124.32	10.83	0	-83683	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	7003	17.80	3.33	12	1.72	1312.00	7011.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N
22	20250401	120354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1350	2	6.15	11461411225	495844	88.36	22550	23600	22450	28500	15400	21950	23114.95	10.83	0	-78165	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6988	17.76	3.32	12	1.65	1312.00	7011.00	26500	20250312	-12.08	10660	20241031	118.57	26500	-12.08	20250312	14780	57.65	20250106	26500	-12.08	20250312	10660	118.57	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N
23	20250401	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1400	2	6.38	10346855650	447978	79.83	22550	23600	22450	28500	15400	21950	23096.79	10.83	0	-65705	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	7003	17.80	3.33	12	1.49	1312.00	7011.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N
24	20250401	100348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	1100	2	5.01	7232352100	314664	56.08	22550	23250	22450	28500	15400	21950	22984.36	10.83	0	-57402	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6913	17.57	3.29	12	1.05	1312.00	7011.00	26500	20250312	-13.02	10660	20241031	116.23	26500	-13.02	20250312	14780	55.95	20250106	26500	-13.02	20250312	10660	116.23	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N
25	20250401	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	900	2	4.10	1028633525	45386	8.09	22550	22950	22450	28500	15400	21950	22664.12	10.83	0	-12339	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6853	17.42	3.26	12	0.15	1312.00	7011.00	26500	20250312	-13.77	10660	20241031	114.35	26500	-13.77	20250312	14780	54.60	20250106	26500	-13.77	20250312	10660	114.35	20241031	4.39	Y	033500	500	153 억		3248766	N	N	10241	N	00	N