KissMeData/272210/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	20250306	161018	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34150	300	2	0.89	121007698850	3560610	69.39	34600	34750	33400	44000	23700	33850	33984.90	6.42	0	-130532	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	64516	18.47	2.97	12	1.88	1849.00	11507.00	37500	20250213	-8.93	16020	20240223	113.17	37500	-8.93	20250213	22550	51.44	20250102	37500	-8.93	20250213	16170	111.19	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	3677	N	00	N
3	20250306	151018	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34100	250	2	0.74	114261328100	3362860	65.53	34600	34750	33400	44000	23700	33850	33977.48	6.42	0	-216255	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	64422	18.44	2.96	12	1.78	1849.00	11507.00	37500	20250213	-9.07	16020	20240223	112.86	37500	-9.07	20250213	22550	51.22	20250102	37500	-9.07	20250213	16170	110.88	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
4	20250306	141017	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33850	0	3	0.00	102754406750	3023878	58.93	34600	34750	33400	44000	23700	33850	33981.06	6.42	0	-341266	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	63949	18.31	2.94	12	1.60	1849.00	11507.00	37500	20250213	-9.73	16020	20240223	111.30	37500	-9.73	20250213	22550	50.11	20250102	37500	-9.73	20250213	16170	109.34	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
5	20250306	131018	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33800	-50	5	-0.15	95944388125	2823367	55.02	34600	34750	33400	44000	23700	33850	33982.32	6.42	0	-399885	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	63855	18.28	2.94	12	1.49	1849.00	11507.00	37500	20250213	-9.87	16020	20240223	110.99	37500	-9.87	20250213	22550	49.89	20250102	37500	-9.87	20250213	16170	109.03	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
6	20250306	121017	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33700	-150	5	-0.44	85642856375	2520058	49.11	34600	34750	33400	44000	23700	33850	33984.55	6.42	0	-405267	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	63666	18.23	2.93	12	1.33	1849.00	11507.00	37500	20250213	-10.13	16020	20240223	110.36	37500	-10.13	20250213	22550	49.45	20250102	37500	-10.13	20250213	16170	108.41	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
7	20250306	111014	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33850	0	3	0.00	79399841675	2335338	45.51	34600	34750	33400	44000	23700	33850	33999.38	6.42	0	-416956	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	63949	18.31	2.94	12	1.24	1849.00	11507.00	37500	20250213	-9.73	16020	20240223	111.30	37500	-9.73	20250213	22550	50.11	20250102	37500	-9.73	20250213	16170	109.34	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
8	20250306	101016	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33750	-100	5	-0.30	64646068150	1897641	36.98	34600	34750	33400	44000	23700	33850	34066.70	6.42	0	-401505	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	63760	18.25	2.93	12	1.00	1849.00	11507.00	37500	20250213	-10.00	16020	20240223	110.67	37500	-10.00	20250213	22550	49.67	20250102	37500	-10.00	20250213	16170	108.72	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
9	20250306	091020	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33500	-350	5	-1.03	20951389500	616689	12.02	34600	34750	33450	44000	23700	33850	33974.27	6.42	0	-233314	35250	34550	33300	32600	31350	34900	32950	9446	10150	5000	25040	50	1	188919389	63288	18.12	2.91	12	0.33	1849.00	11507.00	37500	20250213	-10.67	16020	20240223	109.11	37500	-10.67	20250213	22550	48.56	20250102	37500	-10.67	20250213	16170	107.17	20240418	2.12	N	272210	5000	9445 억		12132628	N	N	2424	N	00	N
10	20250305	161006	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33850	650	2	1.96	168748567525	5085801	62.73	33750	34000	32050	43150	23250	33200	33179.50	6.45	0	-123061	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	63949	18.31	2.94	12	2.69	1849.00	11507.00	37500	20250213	-9.73	16020	20240223	111.30	37500	-9.73	20250213	22550	50.11	20250102	37500	-9.73	20250213	16170	109.34	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	2424	N	00	N
11	20250305	151010	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33750	550	2	1.66	163335441425	4925770	60.75	33750	34000	32050	43150	23250	33200	33159.36	6.45	0	-179140	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	63760	18.25	2.93	12	2.61	1849.00	11507.00	37500	20250213	-10.00	16020	20240223	110.67	37500	-10.00	20250213	22550	49.67	20250102	37500	-10.00	20250213	16170	108.72	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
12	20250305	141009	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33350	150	2	0.45	133564409275	4044002	49.88	33750	33800	32050	43150	23250	33200	33027.70	6.45	0	-265473	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	63005	18.04	2.90	12	2.14	1849.00	11507.00	37500	20250213	-11.07	16020	20240223	108.18	37500	-11.07	20250213	22550	47.89	20250102	37500	-11.07	20250213	16170	106.25	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
13	20250305	131005	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33450	250	2	0.75	122922207975	3724047	45.93	33750	33800	32050	43150	23250	33200	33007.60	6.45	0	-354760	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	63194	18.09	2.91	12	1.97	1849.00	11507.00	37500	20250213	-10.80	16020	20240223	108.80	37500	-10.80	20250213	22550	48.34	20250102	37500	-10.80	20250213	16170	106.86	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
14	20250305	121008	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32700	-500	5	-1.51	94796067475	2878994	35.51	33750	33800	32050	43150	23250	33200	32926.63	6.45	0	-450585	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	61777	17.69	2.84	12	1.52	1849.00	11507.00	37500	20250213	-12.80	16020	20240223	104.12	37500	-12.80	20250213	22550	45.01	20250102	37500	-12.80	20250213	16170	102.23	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
15	20250305	111002	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32350	-850	5	-2.56	81507451750	2468179	30.44	33750	33800	32100	43150	23250	33200	33023.19	6.45	0	-433580	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	61115	17.50	2.81	12	1.31	1849.00	11507.00	37500	20250213	-13.73	16020	20240223	101.94	37500	-13.73	20250213	22550	43.46	20250102	37500	-13.73	20250213	16170	100.06	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
16	20250305	101006	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32950	-250	5	-0.75	58254878725	1751992	21.61	33750	33800	32550	43150	23250	33200	33250.71	6.45	0	-398281	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	62249	17.82	2.86	12	0.93	1849.00	11507.00	37500	20250213	-12.13	16020	20240223	105.68	37500	-12.13	20250213	22550	46.12	20250102	37500	-12.13	20250213	16170	103.77	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
17	20250305	091005	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33350	150	2	0.45	30122562800	906187	11.18	33750	33800	32550	43150	23250	33200	33241.08	6.45	0	-261100	35233	34216	32883	31866	30533	34725	32375	9446	9950	5000	24560	50	1	188919389	63005	18.04	2.90	12	0.48	1849.00	11507.00	37500	20250213	-11.07	16020	20240223	108.18	37500	-11.07	20250213	22550	47.89	20250102	37500	-11.07	20250213	16170	106.25	20240418	2.10	N	272210	5000	9445 억		12189543	N	N	44966	N	00	N
18	20250304	160956	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33200	2650	2	8.67	263034823050	7964198	267.66	31550	33900	31550	39700	21400	30550	33027.56	6.34	0	94747	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	62721	17.96	2.89	12	4.22	1849.00	11507.00	37500	20250213	-11.47	16020	20240223	107.24	37500	-11.47	20250213	22550	47.23	20250102	37500	-11.47	20250213	16170	105.32	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	44966	N	00	N
19	20250304	150952	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33250	2700	2	8.84	255379530300	7733324	259.90	31550	33900	31550	39700	21400	30550	33023.86	6.34	0	52406	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	62816	17.98	2.89	12	4.09	1849.00	11507.00	37500	20250213	-11.33	16020	20240223	107.55	37500	-11.33	20250213	22550	47.45	20250102	37500	-11.33	20250213	16170	105.63	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N
20	20250304	140956	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32875	2325	2	7.61	240417299500	7280205	244.68	31550	33900	31550	39700	21400	30550	33024.07	6.34	0	-38358	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	62107	17.78	2.86	12	3.85	1849.00	11507.00	37500	20250213	-12.33	16020	20240223	105.21	37500	-12.33	20250213	22550	45.79	20250102	37500	-12.33	20250213	16170	103.31	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N
21	20250304	130953	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33150	2600	2	8.51	225849833275	6836950	229.78	31550	33900	31550	39700	21400	30550	33034.40	6.34	0	-20452	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	62627	17.93	2.88	12	3.62	1849.00	11507.00	37500	20250213	-11.60	16020	20240223	106.93	37500	-11.60	20250213	22550	47.01	20250102	37500	-11.60	20250213	16170	105.01	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N
22	20250304	120951	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32925	2375	2	7.77	212695246925	6439794	216.43	31550	33900	31550	39700	21400	30550	33029.00	6.34	0	-46297	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	62202	17.81	2.86	12	3.41	1849.00	11507.00	37500	20250213	-12.20	16020	20240223	105.52	37500	-12.20	20250213	22550	46.01	20250102	37500	-12.20	20250213	16170	103.62	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N
23	20250304	110954	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32950	2400	2	7.86	199626135550	6043992	203.13	31550	33900	31550	39700	21400	30550	33029.64	6.34	0	-21959	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	62249	17.82	2.86	12	3.20	1849.00	11507.00	37500	20250213	-12.13	16020	20240223	105.68	37500	-12.13	20250213	22550	46.12	20250102	37500	-12.13	20250213	16170	103.77	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N
24	20250304	100949	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33650	3100	2	10.15	151677915900	4610061	154.94	31550	33900	31550	39700	21400	30550	32902.47	6.34	0	10454	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	63571	18.20	2.92	12	2.44	1849.00	11507.00	37500	20250213	-10.27	16020	20240223	110.05	37500	-10.27	20250213	22550	49.22	20250102	37500	-10.27	20250213	16170	108.10	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N
25	20250304	090946	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32550	2000	2	6.55	42238174750	1310753	44.05	31550	32550	31550	39700	21400	30550	32226.80	6.34	0	-53436	33016	31782	31066	29832	29116	31425	29475	9446	9150	5000	22600	50	1	188919389	61493	17.60	2.83	12	0.69	1849.00	11507.00	37500	20250213	-13.20	16020	20240223	103.18	37500	-13.20	20250213	22550	44.35	20250102	37500	-13.20	20250213	16170	101.30	20240418	2.08	N	272210	5000	9445 억		11978209	N	N	11701	N	00	N