KissMeData/084850/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	160621	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12800	-110	5	-0.85	527361660	41624	57.49	12920	12990	12500	16780	9040	12910	12669.65	2.49	0	1122	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2903	237.04	1.12	12	0.18	54.00	11385.00	28900	20240617	-55.71	9580	20250409	33.61	15240	-16.01	20250224	9580	33.61	20250409	28900	-55.71	20240617	9580	33.61	20250409	0.19	Y	084850	500	115 억		564612	N	N	2078	N	00	N
3	20250508	150630	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12690	-220	5	-1.70	479348630	37863	52.29	12920	12990	12500	16780	9040	12910	12660.08	2.49	0	1701	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2878	235.00	1.11	12	0.17	54.00	11385.00	28900	20240617	-56.09	9580	20250409	32.46	15240	-16.73	20250224	9580	32.46	20250409	28900	-56.09	20240617	9580	32.46	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
4	20250508	140627	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12720	-190	5	-1.47	448849320	35462	48.98	12920	12990	12500	16780	9040	12910	12657.19	2.49	0	2072	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2885	235.56	1.12	12	0.16	54.00	11385.00	28900	20240617	-55.99	9580	20250409	32.78	15240	-16.54	20250224	9580	32.78	20250409	28900	-55.99	20240617	9580	32.78	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
5	20250508	130628	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12600	-310	5	-2.40	393690640	31103	42.96	12920	12990	12500	16780	9040	12910	12657.64	2.49	0	2088	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2858	233.33	1.11	12	0.14	54.00	11385.00	28900	20240617	-56.40	9580	20250409	31.52	15240	-17.32	20250224	9580	31.52	20250409	28900	-56.40	20240617	9580	31.52	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
6	20250508	120626	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12560	-350	5	-2.71	353221560	27889	38.52	12920	12990	12500	16780	9040	12910	12665.26	2.49	0	974	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2849	232.59	1.10	12	0.12	54.00	11385.00	28900	20240617	-56.54	9580	20250409	31.11	15240	-17.59	20250224	9580	31.11	20250409	28900	-56.54	20240617	9580	31.11	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
7	20250508	110624	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12620	-290	5	-2.25	308804000	24357	33.64	12920	12990	12500	16780	9040	12910	12678.24	2.49	0	2875	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2863	233.70	1.11	12	0.11	54.00	11385.00	28900	20240617	-56.33	9580	20250409	31.73	15240	-17.19	20250224	9580	31.73	20250409	28900	-56.33	20240617	9580	31.73	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
8	20250508	100627	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12650	-260	5	-2.01	261293780	20594	28.44	12920	12990	12500	16780	9040	12910	12687.86	2.49	0	2272	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2869	234.26	1.11	12	0.09	54.00	11385.00	28900	20240617	-56.23	9580	20250409	32.05	15240	-16.99	20250224	9580	32.05	20250409	28900	-56.23	20240617	9580	32.05	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
9	20250508	090630	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12960	50	2	0.39	12840970	992	1.37	12920	12990	12860	16780	9040	12910	12944.53	2.49	0	-402	13463	13186	12833	12556	12203	13325	12695	116	3870	500	9290	10	1	22682934	2940	240.00	1.14	12	0.00	54.00	11385.00	28900	20240617	-55.16	9580	20250409	35.28	15240	-14.96	20250224	9580	35.28	20250409	28900	-55.16	20240617	9580	35.28	20250409	0.19	Y	084850	500	115 억		564612	N	N	906	N	00	N
10	20250502	160620	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12450	360	2	2.98	432628340	35109	18.88	12200	12470	12200	15710	8470	12090	12322.38	2.39	0	4515	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2824	230.56	1.09	12	0.15	54.00	11385.00	28900	20240617	-56.92	9580	20250409	29.96	15240	-18.31	20250224	9580	29.96	20250409	28900	-56.92	20240617	9580	29.96	20250409	0.20	Y	084850	500	115 억		541875	N	N	487	N	00	N
11	20250502	150626	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12450	360	2	2.98	400091220	32490	17.48	12200	12470	12200	15710	8470	12090	12314.29	2.39	0	4415	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2824	230.56	1.09	12	0.14	54.00	11385.00	28900	20240617	-56.92	9580	20250409	29.96	15240	-18.31	20250224	9580	29.96	20250409	28900	-56.92	20240617	9580	29.96	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N
12	20250502	140626	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12310	220	2	1.82	305979400	24872	13.38	12200	12470	12200	15710	8470	12090	12302.16	2.39	0	2364	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2792	227.96	1.08	12	0.11	54.00	11385.00	28900	20240617	-57.40	9580	20250409	28.50	15240	-19.23	20250224	9580	28.50	20250409	28900	-57.40	20240617	9580	28.50	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N
13	20250502	130626	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12270	180	2	1.49	281338730	22868	12.30	12200	12470	12200	15710	8470	12090	12302.73	2.39	0	1986	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2783	227.22	1.08	12	0.10	54.00	11385.00	28900	20240617	-57.54	9580	20250409	28.08	15240	-19.49	20250224	9580	28.08	20250409	28900	-57.54	20240617	9580	28.08	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N
14	20250502	120625	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12330	240	2	1.99	251332970	20423	10.99	12200	12470	12200	15710	8470	12090	12306.37	2.39	0	1723	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2797	228.33	1.08	12	0.09	54.00	11385.00	28900	20240617	-57.34	9580	20250409	28.71	15240	-19.09	20250224	9580	28.71	20250409	28900	-57.34	20240617	9580	28.71	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N
15	20250502	110625	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12310	220	2	1.82	233691690	18990	10.21	12200	12470	12200	15710	8470	12090	12306.04	2.39	0	1553	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2792	227.96	1.08	12	0.08	54.00	11385.00	28900	20240617	-57.40	9580	20250409	28.50	15240	-19.23	20250224	9580	28.50	20250409	28900	-57.40	20240617	9580	28.50	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N
16	20250502	100623	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12250	160	2	1.32	148681190	12082	6.50	12200	12470	12200	15710	8470	12090	12306.01	2.39	0	595	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2779	226.85	1.08	12	0.05	54.00	11385.00	28900	20240617	-57.61	9580	20250409	27.87	15240	-19.62	20250224	9580	27.87	20250409	28900	-57.61	20240617	9580	27.87	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N
17	20250502	090626	57	100.00	KSQ150		전기·전자	N	N	N	N		N	12310	220	2	1.82	66000510	5352	2.88	12200	12470	12200	15710	8470	12090	12331.93	2.39	0	171	13083	12586	11873	11376	10663	12835	11625	116	3620	500	8700	10	1	22682934	2792	227.96	1.08	12	0.02	54.00	11385.00	28900	20240617	-57.40	9580	20250409	28.50	15240	-19.23	20250224	9580	28.50	20250409	28900	-57.40	20240617	9580	28.50	20250409	0.20	Y	084850	500	115 억		541875	N	N	3954	N	00	N