KissMeData/025320/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	160331	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6230	-140	5	-2.20	6516795080	1052696	72.44	6100	6320	6090	8280	4460	6370	6190.57	2.63	0	1580	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5482	19.53	3.22	12	1.20	319.00	1933.00	13940	20240612	-55.31	4730	20250305	31.71	8440	-26.18	20250320	4730	31.71	20250305	14630	-57.42	20240612	4730	31.71	20250305	4.84	Y	025320	500	444 억		2313429	N	N	163750	N	00	N
3	20250403	150334	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6220	-150	5	-2.35	5981884585	966858	66.54	6100	6320	6090	8280	4460	6370	6186.93	2.63	0	-17737	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5473	19.50	3.22	12	1.10	319.00	1933.00	13940	20240612	-55.38	4730	20250305	31.50	8440	-26.30	20250320	4730	31.50	20250305	14630	-57.48	20240612	4730	31.50	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
4	20250403	140333	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6190	-180	5	-2.83	5138439445	830872	57.18	6100	6320	6090	8280	4460	6370	6184.39	2.63	0	-13047	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5447	19.40	3.20	12	0.94	319.00	1933.00	13940	20240612	-55.60	4730	20250305	30.87	8440	-26.66	20250320	4730	30.87	20250305	14630	-57.69	20240612	4730	30.87	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
5	20250403	130333	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6200	-170	5	-2.67	4329966795	700804	48.23	6100	6320	6090	8280	4460	6370	6178.57	2.63	0	-539	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5455	19.44	3.21	12	0.80	319.00	1933.00	13940	20240612	-55.52	4730	20250305	31.08	8440	-26.54	20250320	4730	31.08	20250305	14630	-57.62	20240612	4730	31.08	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
6	20250403	120332	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6220	-150	5	-2.35	3859364520	624933	43.01	6100	6320	6090	8280	4460	6370	6175.64	2.63	0	-3108	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5473	19.50	3.22	12	0.71	319.00	1933.00	13940	20240612	-55.38	4730	20250305	31.50	8440	-26.30	20250320	4730	31.50	20250305	14630	-57.48	20240612	4730	31.50	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
7	20250403	110333	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6300	-70	5	-1.10	3200993005	519586	35.76	6100	6315	6090	8280	4460	6370	6160.66	2.63	0	10609	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5543	19.75	3.26	12	0.59	319.00	1933.00	13940	20240612	-54.81	4730	20250305	33.19	8440	-25.36	20250320	4730	33.19	20250305	14630	-56.94	20240612	4730	33.19	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
8	20250403	100333	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6140	-230	5	-3.61	2129356910	347200	23.89	6100	6190	6090	8280	4460	6370	6132.94	2.63	0	18430	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5403	19.25	3.18	12	0.39	319.00	1933.00	13940	20240612	-55.95	4730	20250305	29.81	8440	-27.25	20250320	4730	29.81	20250305	14630	-58.03	20240612	4730	29.81	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
9	20250403	090335	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6160	-210	5	-3.30	440575730	72041	4.96	6100	6160	6090	8280	4460	6370	6115.62	2.63	0	28238	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5420	19.31	3.19	12	0.08	319.00	1933.00	13940	20240612	-55.81	4730	20250305	30.23	8440	-27.01	20250320	4730	30.23	20250305	14630	-57.89	20240612	4730	30.23	20250305	4.84	Y	025320	500	444 억		2313429	N	N	219378	N	00	N
10	20250402	160326	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6370	-230	5	-3.48	9338635090	1453102	53.13	6620	6700	6250	8580	4620	6600	6426.72	2.58	0	46807	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5605	19.97	3.30	12	1.65	319.00	1933.00	13940	20240612	-54.30	4730	20250305	34.67	8440	-24.53	20250320	4730	34.67	20250305	14630	-56.46	20240612	4730	34.67	20250305	5.07	Y	025320	500	444 억		2268221	N	N	219378	N	00	N
11	20250402	150327	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6340	-260	5	-3.94	8713747695	1354604	49.53	6620	6700	6250	8580	4620	6600	6432.69	2.58	0	19406	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5579	19.87	3.28	12	1.54	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	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
12	20250402	140328	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6390	-210	5	-3.18	6493219740	1002876	36.67	6620	6700	6340	8580	4620	6600	6474.60	2.58	0	-18526	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5623	20.03	3.31	12	1.14	319.00	1933.00	13940	20240612	-54.16	4730	20250305	35.10	8440	-24.29	20250320	4730	35.10	20250305	14630	-56.32	20240612	4730	35.10	20250305	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
13	20250402	130329	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6470	-130	5	-1.97	5366087210	826616	30.22	6620	6700	6340	8580	4620	6600	6491.63	2.58	0	22498	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5693	20.28	3.35	12	0.94	319.00	1933.00	13940	20240612	-53.59	4730	20250305	36.79	8440	-23.34	20250320	4730	36.79	20250305	14630	-55.78	20240612	4730	36.79	20250305	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
14	20250402	120328	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6460	-140	5	-2.12	4839514980	744902	27.24	6620	6700	6340	8580	4620	6600	6496.85	2.58	0	6772	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5684	20.25	3.34	12	0.85	319.00	1933.00	13940	20240612	-53.66	4730	20250305	36.58	8440	-23.46	20250320	4730	36.58	20250305	14630	-55.84	20240612	4730	36.58	20250305	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
15	20250402	110327	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6480	-120	5	-1.82	4340273680	667722	24.41	6620	6700	6340	8580	4620	6600	6500.12	2.58	0	23606	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5702	20.31	3.35	12	0.76	319.00	1933.00	13940	20240612	-53.52	4730	20250305	37.00	8440	-23.22	20250320	4730	37.00	20250305	14630	-55.71	20240612	4730	37.00	20250305	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
16	20250402	100327	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6500	-100	5	-1.52	2669811040	408084	14.92	6620	6700	6450	8580	4620	6600	6542.31	2.58	0	15008	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5719	20.38	3.36	12	0.46	319.00	1933.00	13940	20240612	-53.37	4730	20250305	37.42	8440	-22.99	20250320	4730	37.42	20250305	14630	-55.57	20240612	4730	37.42	20250305	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
17	20250402	090329	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6650	50	2	0.76	444686990	66909	2.45	6620	6700	6610	8580	4620	6600	6646.15	2.58	0	28247	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5851	20.85	3.44	12	0.08	319.00	1933.00	13940	20240612	-52.30	4730	20250305	40.59	8440	-21.21	20250320	4730	40.59	20250305	14630	-54.55	20240612	4730	40.59	20250305	5.07	Y	025320	500	444 억		2268221	N	N	446815	N	00	N
18	20250401	160328	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6600	-340	5	-4.90	18466598260	2734938	188.95	7000	7200	6530	9020	4860	6940	6752.12	3.03	0	-346885	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5807	20.69	3.41	12	3.11	319.00	1933.00	13940	20240612	-52.65	4730	20250305	39.53	8440	-21.80	20250320	4730	39.53	20250305	14630	-54.89	20240612	4730	39.53	20250305	5.20	Y	025320	500	444 억		2662847	N	N	446815	N	00	N
19	20250401	150330	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6610	-330	5	-4.76	17564040815	2598399	179.51	7000	7200	6530	9020	4860	6940	6759.56	3.03	0	-331960	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5816	20.72	3.42	12	2.95	319.00	1933.00	13940	20240612	-52.58	4730	20250305	39.75	8440	-21.68	20250320	4730	39.75	20250305	14630	-54.82	20240612	4730	39.75	20250305	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N
20	20250401	140329	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6700	-240	5	-3.46	14575396185	2149544	148.50	7000	7200	6530	9020	4860	6940	6780.69	3.03	0	-232946	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5895	21.00	3.47	12	2.44	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	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N
21	20250401	130330	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6730	-210	5	-3.03	12746351515	1876636	129.65	7000	7200	6530	9020	4860	6940	6792.13	3.03	0	-106293	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5922	21.10	3.48	12	2.13	319.00	1933.00	13940	20240612	-51.72	4730	20250305	42.28	8440	-20.26	20250320	4730	42.28	20250305	14630	-54.00	20240612	4730	42.28	20250305	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N
22	20250401	120330	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6920	-20	5	-0.29	11432837045	1684291	116.36	7000	7200	6530	9020	4860	6940	6787.92	3.03	0	-59988	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	6089	21.69	3.58	12	1.91	319.00	1933.00	13940	20240612	-50.36	4730	20250305	46.30	8440	-18.01	20250320	4730	46.30	20250305	14630	-52.70	20240612	4730	46.30	20250305	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N
23	20250401	110327	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6990	50	2	0.72	9993766575	1477995	102.11	7000	7200	6530	9020	4860	6940	6761.70	3.03	0	-89750	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	6151	21.91	3.62	12	1.68	319.00	1933.00	13940	20240612	-49.86	4730	20250305	47.78	8440	-17.18	20250320	4730	47.78	20250305	14630	-52.22	20240612	4730	47.78	20250305	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N
24	20250401	100324	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6560	-380	5	-5.48	6736431925	996270	68.83	7000	7200	6530	9020	4860	6940	6761.65	3.03	0	-110568	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5772	20.56	3.39	12	1.13	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N
25	20250401	090326	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	7010	70	2	1.01	569300410	81036	5.60	7000	7200	6990	9020	4860	6940	7025.29	3.03	0	-12422	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	6168	21.97	3.63	12	0.09	319.00	1933.00	13940	20240612	-49.71	4730	20250305	48.20	8440	-16.94	20250320	4730	48.20	20250305	14630	-52.08	20240612	4730	48.20	20250305	5.20	Y	025320	500	444 억		2662847	N	N	337367	N	00	N