KissMeData/078340/price/prices-20250801.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	20250806	160513	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	39100	650	2	1.69	792971875	20419	99.96	38800	39200	38200	49950	26950	38450	38835.00	14.47	0	3090	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4980	-4.62	0.46	12	0.16	-8462.00	85012.00	54000	20241202	-27.59	34550	20240911	13.17	52000	-24.81	20250213	35550	9.99	20250409	54000	-27.59	20241202	34550	13.17	20240911	2.23	Y	078340	500	64 억		1842727	N	N	396	N	00	N
3	20250806	150521	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	39050	600	2	1.56	744909525	19189	93.93	38800	39200	38200	49950	26950	38450	38819.61	14.47	0	2502	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4974	-4.61	0.46	12	0.15	-8462.00	85012.00	54000	20241202	-27.69	34550	20240911	13.02	52000	-24.90	20250213	35550	9.85	20250409	54000	-27.69	20241202	34550	13.02	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N
4	20250806	140523	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	38900	450	2	1.17	648856525	16722	81.86	38800	39200	38200	49950	26950	38450	38802.57	14.47	0	1295	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4955	-4.60	0.46	12	0.13	-8462.00	85012.00	54000	20241202	-27.96	34550	20240911	12.59	52000	-25.19	20250213	35550	9.42	20250409	54000	-27.96	20241202	34550	12.59	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N
5	20250806	130519	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	39000	550	2	1.43	551655775	14228	69.65	38800	39200	38200	49950	26950	38450	38772.55	14.47	0	1271	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4968	-4.61	0.46	12	0.11	-8462.00	85012.00	54000	20241202	-27.78	34550	20240911	12.88	52000	-25.00	20250213	35550	9.70	20250409	54000	-27.78	20241202	34550	12.88	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N
6	20250806	120517	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	38900	450	2	1.17	488018375	12595	61.66	38800	39200	38200	49950	26950	38450	38746.99	14.47	0	1474	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4955	-4.60	0.46	12	0.10	-8462.00	85012.00	54000	20241202	-27.96	34550	20240911	12.59	52000	-25.19	20250213	35550	9.42	20250409	54000	-27.96	20241202	34550	12.59	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N
7	20250806	110522	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	39100	650	2	1.69	352721900	9125	44.67	38800	39200	38200	49950	26950	38450	38654.45	14.47	0	2192	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4980	-4.62	0.46	12	0.07	-8462.00	85012.00	54000	20241202	-27.59	34550	20240911	13.17	52000	-24.81	20250213	35550	9.99	20250409	54000	-27.59	20241202	34550	13.17	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N
8	20250806	100521	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	38750	300	2	0.78	233278700	6054	29.64	38800	38850	38200	49950	26950	38450	38532.99	14.47	0	1189	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4936	-4.58	0.46	12	0.05	-8462.00	85012.00	54000	20241202	-28.24	34550	20240911	12.16	52000	-25.48	20250213	35550	9.00	20250409	54000	-28.24	20241202	34550	12.16	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N
9	20250806	090518	55	50.00	KSQ150		IT 서비스	N	N	N	Y	50	N	38400	-50	5	-0.13	39298100	1021	5.00	38800	38800	38350	49950	26950	38450	38489.81	14.47	0	191	39016	38732	38516	38232	38016	38625	38125	64	11500	500	29220	50	1	12737755	4891	-4.54	0.45	12	0.01	-8462.00	85012.00	54000	20241202	-28.89	34550	20240911	11.14	52000	-26.15	20250213	35550	8.02	20250409	54000	-28.89	20241202	34550	11.14	20240911	2.23	Y	078340	500	64 억		1842727	N	N	1534	N	00	N