KissMeData/042000/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	20250502	160431	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62400	2200	2	3.65	12263579400	196173	105.07	61100	63500	61000	78200	42200	60200	62514.13	27.88	0	-20927	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15134	58.54	6.92	12	0.81	1066.00	9011.00	69700	20250226	-10.47	14660	20240426	325.65	69700	-10.47	20250226	33600	85.71	20250102	69700	-10.47	20250226	15130	312.43	20240503	3.14	Y	042000	500	121 억		6761187	N	N	12484	N	00	N
3	20250502	150434	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62500	2300	2	3.82	11454966950	183212	98.13	61100	63500	61000	78200	42200	60200	62523.03	27.88	0	-24794	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15158	58.63	6.94	12	0.76	1066.00	9011.00	69700	20250226	-10.33	14660	20240426	326.33	69700	-10.33	20250226	33600	86.01	20250102	69700	-10.33	20250226	15130	313.09	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N
4	20250502	140434	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62700	2500	2	4.15	10432032350	166860	89.37	61100	63500	61000	78200	42200	60200	62519.69	27.88	0	-18827	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15207	58.82	6.96	12	0.69	1066.00	9011.00	69700	20250226	-10.04	14660	20240426	327.69	69700	-10.04	20250226	33600	86.61	20250102	69700	-10.04	20250226	15130	314.41	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N
5	20250502	130435	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62800	2600	2	4.32	9143606050	146344	78.38	61100	63500	61000	78200	42200	60200	62480.24	27.88	0	-19137	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15231	58.91	6.97	12	0.60	1066.00	9011.00	69700	20250226	-9.90	14660	20240426	328.38	69700	-9.90	20250226	33600	86.90	20250102	69700	-9.90	20250226	15130	315.07	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N
6	20250502	120434	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62800	2600	2	4.32	8489634650	135921	72.80	61100	63500	61000	78200	42200	60200	62460.08	27.88	0	-14870	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15231	58.91	6.97	12	0.56	1066.00	9011.00	69700	20250226	-9.90	14660	20240426	328.38	69700	-9.90	20250226	33600	86.90	20250102	69700	-9.90	20250226	15130	315.07	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N
7	20250502	110434	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62500	2300	2	3.82	7618317550	122026	65.36	61100	63500	61000	78200	42200	60200	62431.94	27.88	0	-11762	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15158	58.63	6.94	12	0.50	1066.00	9011.00	69700	20250226	-10.33	14660	20240426	326.33	69700	-10.33	20250226	33600	86.01	20250102	69700	-10.33	20250226	15130	313.09	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N
8	20250502	100433	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	62400	2200	2	3.65	6161477800	98696	52.86	61100	63500	61000	78200	42200	60200	62428.87	27.88	0	-5636	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15134	58.54	6.92	12	0.41	1066.00	9011.00	69700	20250226	-10.47	14660	20240426	325.65	69700	-10.47	20250226	33600	85.71	20250102	69700	-10.47	20250226	15130	312.43	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N
9	20250502	090434	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	61500	1300	2	2.16	779337350	12643	6.77	61100	62100	61000	78200	42200	60200	61641.92	27.88	0	-697	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	14916	57.69	6.82	12	0.05	1066.00	9011.00	69700	20250226	-11.76	14660	20240426	319.51	69700	-11.76	20250226	33600	83.04	20250102	69700	-11.76	20250226	15130	306.48	20240503	3.14	Y	042000	500	121 억		6761187	N	N	18467	N	00	N