KissMeData/032190/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	160348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-20	5	-0.17	382039050	32248	66.97	11900	11900	11790	15400	8300	11850	11846.91	9.72	0	9513	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4531	2.76	0.33	12	0.08	4290.00	35393.00	12670	20240507	-6.63	9550	20241210	23.87	12120	-2.39	20250324	9690	22.08	20250203	12670	-6.63	20240507	9550	23.87	20241210	0.14	Y	032190	500	191 억		3721325	N	N	747	N	00	N
3	20250502	150351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11850	0	3	0.00	362459450	30594	63.54	11900	11900	11790	15400	8300	11850	11847.40	9.72	0	9695	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4539	2.76	0.33	12	0.08	4290.00	35393.00	12670	20240507	-6.47	9550	20241210	24.08	12120	-2.23	20250324	9690	22.29	20250203	12670	-6.47	20240507	9550	24.08	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N
4	20250502	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11880	30	2	0.25	317837430	26832	55.72	11900	11900	11790	15400	8300	11850	11845.46	9.72	0	8555	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4550	2.77	0.34	12	0.07	4290.00	35393.00	12670	20240507	-6.24	9550	20241210	24.40	12120	-1.98	20250324	9690	22.60	20250203	12670	-6.24	20240507	9550	24.40	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N
5	20250502	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11890	40	2	0.34	264738420	22361	46.44	11900	11900	11790	15400	8300	11850	11839.29	9.72	0	5379	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4554	2.77	0.34	12	0.06	4290.00	35393.00	12670	20240507	-6.16	9550	20241210	24.50	12120	-1.90	20250324	9690	22.70	20250203	12670	-6.16	20240507	9550	24.50	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N
6	20250502	120351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11880	30	2	0.25	216837960	18330	38.07	11900	11900	11790	15400	8300	11850	11829.68	9.72	0	4467	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4550	2.77	0.34	12	0.05	4290.00	35393.00	12670	20240507	-6.24	9550	20241210	24.40	12120	-1.98	20250324	9690	22.60	20250203	12670	-6.24	20240507	9550	24.40	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N
7	20250502	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	10	2	0.08	186707820	15789	32.79	11900	11900	11790	15400	8300	11850	11825.18	9.72	0	3712	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4542	2.76	0.34	12	0.04	4290.00	35393.00	12670	20240507	-6.39	9550	20241210	24.19	12120	-2.15	20250324	9690	22.39	20250203	12670	-6.39	20240507	9550	24.19	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N
8	20250502	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	10	2	0.08	103376900	8738	18.15	11900	11900	11790	15400	8300	11850	11830.73	9.72	0	1906	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4542	2.76	0.34	12	0.02	4290.00	35393.00	12670	20240507	-6.39	9550	20241210	24.19	12120	-2.15	20250324	9690	22.39	20250203	12670	-6.39	20240507	9550	24.19	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N
9	20250502	090350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11810	-40	5	-0.34	5723200	482	1.00	11900	11900	11810	15400	8300	11850	11873.86	9.72	0	-180	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4523	2.75	0.33	12	0.00	4290.00	35393.00	12670	20240507	-6.79	9550	20241210	23.66	12120	-2.56	20250324	9690	21.88	20250203	12670	-6.79	20240507	9550	23.66	20241210	0.14	Y	032190	500	191 억		3721325	N	N	2059	N	00	N