KissMeData/112040/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	160615	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31500	250	2	0.80	1645833050	52382	91.31	31250	31650	31000	40600	21900	31250	31419.86	7.17	0	6841	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10694	5.68	2.44	12	0.15	5550.00	12920.00	47450	20241128	-33.61	23500	20250502	34.04	44600	-29.37	20250212	23500	34.04	20250502	47450	-33.61	20241128	23500	34.04	20250502	2.48	Y	112040	500	172 억		2435578	N	N	2396	N	00	N
3	20250806	150626	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31550	300	2	0.96	1511730600	48130	83.90	31250	31650	31000	40600	21900	31250	31409.36	7.17	0	5625	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10711	5.68	2.44	12	0.14	5550.00	12920.00	47450	20241128	-33.51	23500	20250502	34.26	44600	-29.26	20250212	23500	34.26	20250502	47450	-33.51	20241128	23500	34.26	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N
4	20250806	140627	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31350	100	2	0.32	1178373650	37535	65.43	31250	31600	31000	40600	21900	31250	31394.05	7.17	0	5310	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10643	5.65	2.43	12	0.11	5550.00	12920.00	47450	20241128	-33.93	23500	20250502	33.40	44600	-29.71	20250212	23500	33.40	20250502	47450	-33.93	20241128	23500	33.40	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N
5	20250806	130624	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31500	250	2	0.80	939258800	29931	52.17	31250	31600	31000	40600	21900	31250	31380.86	7.17	0	3744	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10694	5.68	2.44	12	0.09	5550.00	12920.00	47450	20241128	-33.61	23500	20250502	34.04	44600	-29.37	20250212	23500	34.04	20250502	47450	-33.61	20241128	23500	34.04	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N
6	20250806	120622	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31300	50	2	0.16	708499550	22584	39.37	31250	31600	31000	40600	21900	31250	31371.82	7.17	0	4449	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10626	5.64	2.42	12	0.07	5550.00	12920.00	47450	20241128	-34.04	23500	20250502	33.19	44600	-29.82	20250212	23500	33.19	20250502	47450	-34.04	20241128	23500	33.19	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N
7	20250806	110628	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31400	150	2	0.48	595398900	18974	33.07	31250	31600	31000	40600	21900	31250	31379.81	7.17	0	3913	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10660	5.66	2.43	12	0.06	5550.00	12920.00	47450	20241128	-33.83	23500	20250502	33.62	44600	-29.60	20250212	23500	33.62	20250502	47450	-33.83	20241128	23500	33.62	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N
8	20250806	100626	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31500	250	2	0.80	425621150	13574	23.66	31250	31600	31000	40600	21900	31250	31355.72	7.17	0	3070	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10694	5.68	2.44	12	0.04	5550.00	12920.00	47450	20241128	-33.61	23500	20250502	34.04	44600	-29.37	20250212	23500	34.04	20250502	47450	-33.61	20241128	23500	34.04	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N
9	20250806	090623	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	31100	-150	5	-0.48	28629800	917	1.60	31250	31300	31100	40600	21900	31250	31220.74	7.17	0	657	31616	31432	31116	30932	30616	31525	31025	173	9350	500	22500	50	1	33948483	10558	5.60	2.41	12	0.00	5550.00	12920.00	47450	20241128	-34.46	23500	20250502	32.34	44600	-30.27	20250212	23500	32.34	20250502	47450	-34.46	20241128	23500	32.34	20250502	2.48	Y	112040	500	172 억		2435578	N	N	4723	N	00	N