KissMeData/030200/price/prices-20250301.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	20250304	160347	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47700	700	2	1.49	9673538925	203460	37.31	46850	48000	46850	61100	32900	47000	47544.03	100.00	0	-20348	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	120214	12.27	0.72	12	0.08	3887.00	66498.00	50000	20241202	-4.60	33000	20240419	44.55	48550	-1.75	20250203	43550	9.53	20250109	50000	-4.60	20241202	33000	44.55	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	2874	N	00	N
3	20250304	150345	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	8613877675	181206	33.23	46850	48000	46850	61100	32900	47000	47536.41	100.00	0	-19650	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.07	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N
4	20250304	140347	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	600	2	1.28	7341893625	154452	28.32	46850	48000	46850	61100	32900	47000	47535.15	100.00	0	-19720	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119962	12.25	0.72	12	0.06	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48550	-1.96	20250203	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N
5	20250304	130345	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	6487495375	136493	25.03	46850	48000	46850	61100	32900	47000	47529.92	100.00	0	-16537	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N
6	20250304	120344	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	5671504400	119330	21.88	46850	48000	46850	61100	32900	47000	47527.95	100.00	0	-11459	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N
7	20250304	110346	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	600	2	1.28	4882895400	102749	18.84	46850	48000	46850	61100	32900	47000	47522.61	100.00	0	-9952	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119962	12.25	0.72	12	0.04	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48550	-1.96	20250203	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N
8	20250304	100344	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	3491694300	73463	13.47	46850	48000	46850	61100	32900	47000	47530.05	100.00	0	-6227	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.03	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N
9	20250304	090342	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47400	400	2	0.85	593242300	12568	2.30	46850	47950	46850	61100	32900	47000	47202.78	100.00	0	-1667	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119458	12.19	0.71	12	0.00	3887.00	66498.00	50000	20241202	-5.20	33000	20240419	43.64	48550	-2.37	20250203	43550	8.84	20250109	50000	-5.20	20241202	33000	43.64	20240419	0.02	N	030200	5000	15644 억		123490625	N	N	25290	N	00	N