KissMeData/086520/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	160621	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47850	650	2	1.38	47737524075	1006606	107.48	45300	48700	45150	61300	33050	47200	47424.01	19.75	0	11581	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63707	-31.54	3.99	12	0.76	-1517.00	12004.00	133418	20240328	-64.14	45150	20250403	5.98	68100	-29.74	20250227	45150	5.98	20250403	595000	-91.96	20240403	45150	5.98	20250403	1.33	Y	086520	100	133 억		26290777	N	N	172387	N	00	N
3	20250403	150626	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47800	600	2	1.27	43908691125	926468	98.92	45300	48700	45150	61300	33050	47200	47393.66	19.75	0	-2475	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63640	-31.51	3.98	12	0.70	-1517.00	12004.00	133418	20240328	-64.17	45150	20250403	5.87	68100	-29.81	20250227	45150	5.87	20250403	595000	-91.97	20240403	45150	5.87	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
4	20250403	140626	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48000	800	2	1.69	39393352250	832245	88.86	45300	48700	45150	61300	33050	47200	47333.86	19.75	0	-7864	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63906	-31.64	4.00	12	0.63	-1517.00	12004.00	133418	20240328	-64.02	45150	20250403	6.31	68100	-29.52	20250227	45150	6.31	20250403	595000	-91.93	20240403	45150	6.31	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
5	20250403	130625	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47750	550	2	1.17	35697904900	755265	80.64	45300	48700	45150	61300	33050	47200	47265.41	19.75	0	-4300	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63574	-31.48	3.98	12	0.57	-1517.00	12004.00	133418	20240328	-64.21	45150	20250403	5.76	68100	-29.88	20250227	45150	5.76	20250403	595000	-91.97	20240403	45150	5.76	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
6	20250403	120624	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47800	600	2	1.27	33998952150	719659	76.84	45300	48700	45150	61300	33050	47200	47243.15	19.75	0	-3164	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63640	-31.51	3.98	12	0.54	-1517.00	12004.00	133418	20240328	-64.17	45150	20250403	5.87	68100	-29.81	20250227	45150	5.87	20250403	595000	-91.97	20240403	45150	5.87	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
7	20250403	110626	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47400	200	2	0.42	30684368925	650093	69.41	45300	48700	45150	61300	33050	47200	47199.97	19.75	0	-12835	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63108	-31.25	3.95	12	0.49	-1517.00	12004.00	133418	20240328	-64.47	45150	20250403	4.98	68100	-30.40	20250227	45150	4.98	20250403	595000	-92.03	20240403	45150	4.98	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
8	20250403	100627	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47050	-150	5	-0.32	24587446075	519990	55.52	45300	48700	45150	61300	33050	47200	47284.48	19.75	0	15281	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	62642	-31.02	3.92	12	0.39	-1517.00	12004.00	133418	20240328	-64.73	45150	20250403	4.21	68100	-30.91	20250227	45150	4.21	20250403	595000	-92.09	20240403	45150	4.21	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
9	20250403	090628	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	46050	-1150	5	-2.44	4070986100	89031	9.51	45300	46450	45150	61300	33050	47200	45723.70	19.75	0	28549	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	61310	-30.36	3.84	12	0.07	-1517.00	12004.00	133418	20240328	-65.48	45150	20250403	1.99	68100	-32.38	20250227	45150	1.99	20250403	595000	-92.26	20240403	45150	1.99	20250403	1.33	Y	086520	100	133 억		26290777	N	N	173316	N	00	N
10	20250402	160613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47200	-1300	5	-2.68	44293101100	936573	74.10	49050	49450	46500	63000	33950	48500	47292.77	19.74	0	-88285	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62841	-31.11	3.93	12	0.70	-1517.00	12004.00	133418	20240328	-64.62	46500	20250402	1.51	68100	-30.69	20250227	46500	1.51	20250402	647000	-92.70	20240402	46500	1.51	20250402	1.29	Y	086520	100	133 억		26286148	N	N	173316	N	00	N
11	20250402	150613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47000	-1500	5	-3.09	40368223700	853186	67.50	49050	49450	46500	63000	33950	48500	47314.68	19.74	0	-117118	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62575	-30.98	3.92	12	0.64	-1517.00	12004.00	133418	20240328	-64.77	46500	20250402	1.08	68100	-30.98	20250227	46500	1.08	20250402	647000	-92.74	20240402	46500	1.08	20250402	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
12	20250402	140613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	46650	-1850	5	-3.81	35283792400	744815	58.93	49050	49450	46500	63000	33950	48500	47372.56	19.74	0	-160122	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62109	-30.75	3.89	12	0.56	-1517.00	12004.00	133418	20240328	-65.03	46500	20250402	0.32	68100	-31.50	20250227	46500	0.32	20250402	647000	-92.79	20240402	46500	0.32	20250402	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
13	20250402	130615	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47000	-1500	5	-3.09	27315340450	574141	45.42	49050	49450	46650	63000	33950	48500	47576.01	19.74	0	-107594	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62575	-30.98	3.92	12	0.43	-1517.00	12004.00	133418	20240328	-64.77	46650	20250402	0.75	68100	-30.98	20250227	46650	0.75	20250402	647000	-92.74	20240402	46650	0.75	20250402	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
14	20250402	120615	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	46950	-1550	5	-3.20	25307512450	531454	42.05	49050	49450	46650	63000	33950	48500	47619.38	19.74	0	-100103	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62508	-30.95	3.91	12	0.40	-1517.00	12004.00	133418	20240328	-64.81	46650	20250402	0.64	68100	-31.06	20250227	46650	0.64	20250402	647000	-92.74	20240402	46650	0.64	20250402	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
15	20250402	110613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47400	-1100	5	-2.27	22859742250	479515	37.94	49050	49450	46650	63000	33950	48500	47672.63	19.74	0	-84593	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	63108	-31.25	3.95	12	0.36	-1517.00	12004.00	133418	20240328	-64.47	46650	20250402	1.61	68100	-30.40	20250227	46650	1.61	20250402	647000	-92.67	20240402	46650	1.61	20250402	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
16	20250402	100612	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47150	-1350	5	-2.78	15955518525	332652	26.32	49050	49450	47000	63000	33950	48500	47964.60	19.74	0	-72122	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62775	-31.08	3.93	12	0.25	-1517.00	12004.00	133418	20240328	-64.66	47000	20250402	0.32	68100	-30.76	20250227	47000	0.32	20250402	647000	-92.71	20240402	47000	0.32	20250402	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
17	20250402	090618	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48700	200	2	0.41	2925253675	59589	4.71	49050	49450	48700	63000	33950	48500	49090.50	19.74	0	-7135	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	64838	-32.10	4.06	12	0.04	-1517.00	12004.00	133418	20240328	-63.50	48300	20250401	0.83	68100	-28.49	20250227	48300	0.83	20250401	647000	-92.47	20240402	48300	0.83	20250401	1.29	Y	086520	100	133 억		26286148	N	N	354779	N	00	N
18	20250401	160618	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48500	-1150	5	-2.32	62262975500	1263977	56.98	50100	50500	48300	64500	34800	49650	49260.67	19.79	0	-103269	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	64572	-31.97	4.04	12	0.95	-1517.00	12004.00	133418	20240328	-63.65	48300	20250401	0.41	68100	-28.78	20250227	48300	0.41	20250401	657000	-92.62	20240401	48300	0.41	20250401	1.31	Y	086520	100	133 억		26345326	N	N	354410	N	00	N
19	20250401	150617	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48800	-850	5	-1.71	56251483300	1140287	51.41	50100	50500	48300	64500	34800	49650	49330.99	19.79	0	-96329	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	64972	-32.17	4.07	12	0.86	-1517.00	12004.00	133418	20240328	-63.42	48300	20250401	1.04	68100	-28.34	20250227	48300	1.04	20250401	657000	-92.57	20240401	48300	1.04	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N
20	20250401	140617	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49300	-350	5	-0.70	50149189875	1015873	45.80	50100	50500	48300	64500	34800	49650	49365.61	19.79	0	-76553	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	65637	-32.50	4.11	12	0.76	-1517.00	12004.00	133418	20240328	-63.05	48300	20250401	2.07	68100	-27.61	20250227	48300	2.07	20250401	657000	-92.50	20240401	48300	2.07	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N
21	20250401	130618	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49250	-400	5	-0.81	45025401275	911793	41.11	50100	50500	48300	64500	34800	49650	49381.16	19.79	0	-53575	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	65571	-32.47	4.10	12	0.68	-1517.00	12004.00	133418	20240328	-63.09	48300	20250401	1.97	68100	-27.68	20250227	48300	1.97	20250401	657000	-92.50	20240401	48300	1.97	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N
22	20250401	120619	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49700	50	2	0.10	42058228050	852003	38.41	50100	50500	48300	64500	34800	49650	49363.94	19.79	0	-44534	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	66170	-32.76	4.14	12	0.64	-1517.00	12004.00	133418	20240328	-62.75	48300	20250401	2.90	68100	-27.02	20250227	48300	2.90	20250401	657000	-92.44	20240401	48300	2.90	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N
23	20250401	110609	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49950	300	2	0.60	37154393225	753637	33.98	50100	50500	48300	64500	34800	49650	49300.12	19.79	0	-62230	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	66503	-32.93	4.16	12	0.57	-1517.00	12004.00	133418	20240328	-62.56	48300	20250401	3.42	68100	-26.65	20250227	48300	3.42	20250401	657000	-92.40	20240401	48300	3.42	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N
24	20250401	100609	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48650	-1000	5	-2.01	26858420375	545167	24.58	50100	50500	48300	64500	34800	49650	49266.41	19.79	0	-82009	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	64772	-32.07	4.05	12	0.41	-1517.00	12004.00	133418	20240328	-63.54	48300	20250401	0.72	68100	-28.56	20250227	48300	0.72	20250401	657000	-92.60	20240401	48300	0.72	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N
25	20250401	090611	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49500	-150	5	-0.30	8155036950	164013	7.39	50100	50500	49000	64500	34800	49650	49721.90	19.79	0	-50158	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	65903	-32.63	4.12	12	0.12	-1517.00	12004.00	133418	20240328	-62.90	49000	20250401	1.02	68100	-27.31	20250227	49000	1.02	20250401	657000	-92.47	20240401	49000	1.02	20250401	1.31	Y	086520	100	133 억		26345326	N	N	1017566	N	00	N