KissMeData/025320/price/prices-20250501.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	20250508	160332	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6760	10	2	0.15	3639810400	541027	51.63	6790	6800	6630	8770	4730	6750	6727.59	2.18	0	-80767	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5948	21.19	3.50	12	0.61	319.00	1933.00	13940	20240612	-51.51	4730	20250305	42.92	8440	-19.91	20250320	4730	42.92	20250305	14630	-53.79	20240612	4730	42.92	20250305	4.83	Y	025320	500	444 억		1921187	N	N	58992	N	00	N
3	20250508	150337	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6760	10	2	0.15	3485604385	518218	49.45	6790	6800	6630	8770	4730	6750	6726.14	2.18	0	-81208	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5948	21.19	3.50	12	0.59	319.00	1933.00	13940	20240612	-51.51	4730	20250305	42.92	8440	-19.91	20250320	4730	42.92	20250305	14630	-53.79	20240612	4730	42.92	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
4	20250508	140336	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6760	10	2	0.15	3006949245	447601	42.72	6790	6800	6630	8770	4730	6750	6717.92	2.18	0	-102438	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5948	21.19	3.50	12	0.51	319.00	1933.00	13940	20240612	-51.51	4730	20250305	42.92	8440	-19.91	20250320	4730	42.92	20250305	14630	-53.79	20240612	4730	42.92	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
5	20250508	130336	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6760	10	2	0.15	2433512375	362827	34.62	6790	6800	6630	8770	4730	6750	6707.09	2.18	0	-119030	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5948	21.19	3.50	12	0.41	319.00	1933.00	13940	20240612	-51.51	4730	20250305	42.92	8440	-19.91	20250320	4730	42.92	20250305	14630	-53.79	20240612	4730	42.92	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
6	20250508	120335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6680	-70	5	-1.04	2049640080	305751	29.18	6790	6800	6630	8770	4730	6750	6703.63	2.18	0	-98739	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5878	20.94	3.46	12	0.35	319.00	1933.00	13940	20240612	-52.08	4730	20250305	41.23	8440	-20.85	20250320	4730	41.23	20250305	14630	-54.34	20240612	4730	41.23	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
7	20250508	110335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6660	-90	5	-1.33	1752796700	261141	24.92	6790	6800	6640	8770	4730	6750	6712.07	2.18	0	-80791	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5860	20.88	3.45	12	0.30	319.00	1933.00	13940	20240612	-52.22	4730	20250305	40.80	8440	-21.09	20250320	4730	40.80	20250305	14630	-54.48	20240612	4730	40.80	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
8	20250508	100335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6770	20	2	0.30	1204725700	179360	17.12	6790	6800	6640	8770	4730	6750	6716.80	2.18	0	-51112	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5957	21.22	3.50	12	0.20	319.00	1933.00	13940	20240612	-51.43	4730	20250305	43.13	8440	-19.79	20250320	4730	43.13	20250305	14630	-53.73	20240612	4730	43.13	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
9	20250508	090337	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6700	-50	5	-0.74	411007360	60956	5.82	6790	6800	6690	8770	4730	6750	6742.69	2.18	0	-32353	7030	6890	6650	6510	6270	6960	6580	444	2020	500	4860	10	1	87991570	5895	21.00	3.47	12	0.07	319.00	1933.00	13940	20240612	-51.94	4730	20250305	41.65	8440	-20.62	20250320	4730	41.65	20250305	14630	-54.20	20240612	4730	41.65	20250305	4.83	Y	025320	500	444 억		1921187	N	N	43823	N	00	N
10	20250502	160332	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6340	0	3	0.00	1494388890	234901	50.33	6380	6420	6320	8240	4440	6340	6361.78	1.69	0	2778	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5579	19.87	3.28	12	0.27	319.00	1933.00	13940	20240612	-54.52	4730	20250305	34.04	8440	-24.88	20250320	4730	34.04	20250305	14630	-56.66	20240612	4730	34.04	20250305	4.92	Y	025320	500	444 억		1483170	N	N	31406	N	00	N
11	20250502	150335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6350	10	2	0.16	1307902750	205511	44.03	6380	6420	6320	8240	4440	6340	6364.15	1.69	0	310	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5587	19.91	3.29	12	0.23	319.00	1933.00	13940	20240612	-54.45	4730	20250305	34.25	8440	-24.76	20250320	4730	34.25	20250305	14630	-56.60	20240612	4730	34.25	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N
12	20250502	140335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6380	40	2	0.63	1142163240	179426	38.44	6380	6420	6320	8240	4440	6340	6365.65	1.69	0	4710	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5614	20.00	3.30	12	0.20	319.00	1933.00	13940	20240612	-54.23	4730	20250305	34.88	8440	-24.41	20250320	4730	34.88	20250305	14630	-56.39	20240612	4730	34.88	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N
13	20250502	130335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6350	10	2	0.16	1041115820	163560	35.04	6380	6420	6320	8240	4440	6340	6365.34	1.69	0	-2353	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5587	19.91	3.29	12	0.19	319.00	1933.00	13940	20240612	-54.45	4730	20250305	34.25	8440	-24.76	20250320	4730	34.25	20250305	14630	-56.60	20240612	4730	34.25	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N
14	20250502	120335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6360	20	2	0.32	859143005	134914	28.91	6380	6420	6320	8240	4440	6340	6368.08	1.69	0	1545	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5596	19.94	3.29	12	0.15	319.00	1933.00	13940	20240612	-54.38	4730	20250305	34.46	8440	-24.64	20250320	4730	34.46	20250305	14630	-56.53	20240612	4730	34.46	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N
15	20250502	110335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6360	20	2	0.32	734790990	115357	24.72	6380	6420	6320	8240	4440	6340	6369.71	1.69	0	4938	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5596	19.94	3.29	12	0.13	319.00	1933.00	13940	20240612	-54.38	4730	20250305	34.46	8440	-24.64	20250320	4730	34.46	20250305	14630	-56.53	20240612	4730	34.46	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N
16	20250502	100334	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6420	80	2	1.26	505875060	79428	17.02	6380	6420	6320	8240	4440	6340	6368.98	1.69	0	2881	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5649	20.13	3.32	12	0.09	319.00	1933.00	13940	20240612	-53.95	4730	20250305	35.73	8440	-23.93	20250320	4730	35.73	20250305	14630	-56.12	20240612	4730	35.73	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N
17	20250502	090334	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6330	-10	5	-0.16	125474360	19672	4.21	6380	6400	6330	8240	4440	6340	6378.32	1.69	0	-13682	6593	6466	6393	6266	6193	6430	6230	444	1900	500	4560	10	1	87991570	5570	19.84	3.27	12	0.02	319.00	1933.00	13940	20240612	-54.59	4730	20250305	33.83	8440	-25.00	20250320	4730	33.83	20250305	14630	-56.73	20240612	4730	33.83	20250305	4.92	Y	025320	500	444 억		1483170	N	N	68031	N	00	N