KissMeData/080220/price/prices-20250301.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	20250304	160615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15250	-410	5	-2.62	15214330645	994043	73.35	15100	15850	14790	20350	10970	15660	15305.44	0.00	0	116996	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5253	31.38	3.26	12	2.89	486.00	4676.00	32250	20240223	-52.71	7710	20241209	97.80	20600	-25.97	20250214	8650	76.30	20250102	30550	-50.08	20240329	7710	97.80	20241209	8.08	N	080220	500	173 억		0	N	N	5708	N	00	N
3	20250304	150611	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15280	-380	5	-2.43	14001105925	914522	67.48	15100	15850	14790	20350	10970	15660	15309.48	0.00	0	96232	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5263	31.44	3.27	12	2.66	486.00	4676.00	32250	20240223	-52.62	7710	20241209	98.18	20600	-25.83	20250214	8650	76.65	20250102	30550	-49.98	20240329	7710	98.18	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N
4	20250304	140616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15350	-310	5	-1.98	12347859960	806161	59.49	15100	15850	14790	20350	10970	15660	15316.57	0.00	0	74596	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5287	31.58	3.28	12	2.34	486.00	4676.00	32250	20240223	-52.40	7710	20241209	99.09	20600	-25.49	20250214	8650	77.46	20250102	30550	-49.75	20240329	7710	99.09	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N
5	20250304	130613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15340	-320	5	-2.04	11373161905	742588	54.79	15100	15850	14790	20350	10970	15660	15315.25	0.00	0	70532	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5284	31.56	3.28	12	2.16	486.00	4676.00	32250	20240223	-52.43	7710	20241209	98.96	20600	-25.53	20250214	8650	77.34	20250102	30550	-49.79	20240329	7710	98.96	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N
6	20250304	120612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15430	-230	5	-1.47	10530841690	687800	50.75	15100	15850	14790	20350	10970	15660	15310.55	0.00	0	80301	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5315	31.75	3.30	12	2.00	486.00	4676.00	32250	20240223	-52.16	7710	20241209	100.13	20600	-25.10	20250214	8650	78.38	20250102	30550	-49.49	20240329	7710	100.13	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N
7	20250304	110614	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15400	-260	5	-1.66	9634542705	629970	46.48	15100	15850	14790	20350	10970	15660	15293.25	0.00	0	82827	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5304	31.69	3.29	12	1.83	486.00	4676.00	32250	20240223	-52.25	7710	20241209	99.74	20600	-25.24	20250214	8650	78.03	20250102	30550	-49.59	20240329	7710	99.74	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N
8	20250304	100611	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15710	50	2	0.32	7026208765	462109	34.10	15100	15850	14790	20350	10970	15660	15203.97	0.00	0	67372	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5411	32.33	3.36	12	1.34	486.00	4676.00	32250	20240223	-51.29	7710	20241209	103.76	20600	-23.74	20250214	8650	81.62	20250102	30550	-48.58	20240329	7710	103.76	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N
9	20250304	090610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15050	-610	5	-3.90	1656484155	109770	8.10	15100	15500	14990	20350	10970	15660	15086.84	0.00	0	20297	16326	15992	15816	15482	15306	15905	15395	174	4690	500	10020	10	1	34442833	5184	30.97	3.22	12	0.32	486.00	4676.00	32250	20240223	-53.33	7710	20241209	95.20	20600	-26.94	20250214	8650	73.99	20250102	30550	-50.74	20240329	7710	95.20	20241209	8.08	N	080220	500	173 억		0	N	N	1848	N	00	N