KissMeData/141080/price/prices-20250601.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	20250625	160820	57	100.00	KSQ150		일반서비스	N	N	N	N		N	108900	1500	2	1.40	32181967950	293656	75.64	108300	111100	106800	139600	75200	107400	109590.75	11.31	0	2680	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	39869	481.86	6.22	12	0.80	226.00	17504.00	143600	20241111	-24.16	62100	20240618	75.36	130800	-16.74	20250206	89500	21.68	20250407	143600	-24.16	20241111	66900	62.78	20240805	1.88	Y	141080	500	183 억		4139110	N	N	28742	N	00	N
3	20250625	150827	57	100.00	KSQ150		일반서비스	N	N	N	N		N	109000	1600	2	1.49	31333277600	285865	73.63	108300	111100	106800	139600	75200	107400	109608.65	11.31	0	3323	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	39905	482.30	6.23	12	0.78	226.00	17504.00	143600	20241111	-24.09	62100	20240618	75.52	130800	-16.67	20250206	89500	21.79	20250407	143600	-24.09	20241111	66900	62.93	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N
4	20250625	140829	57	100.00	KSQ150		일반서비스	N	N	N	N		N	109200	1800	2	1.68	27433283250	250082	64.41	108300	111100	106800	139600	75200	107400	109697.15	11.31	0	2346	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	39978	483.19	6.24	12	0.68	226.00	17504.00	143600	20241111	-23.96	62100	20240618	75.85	130800	-16.51	20250206	89500	22.01	20250407	143600	-23.96	20241111	66900	63.23	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N
5	20250625	130828	57	100.00	KSQ150		일반서비스	N	N	N	N		N	109300	1900	2	1.77	24966214350	227485	58.59	108300	111100	106800	139600	75200	107400	109748.84	11.31	0	6257	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	40015	483.63	6.24	12	0.62	226.00	17504.00	143600	20241111	-23.89	62100	20240618	76.01	130800	-16.44	20250206	89500	22.12	20250407	143600	-23.89	20241111	66900	63.38	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N
6	20250625	120827	57	100.00	KSQ150		일반서비스	N	N	N	N		N	110100	2700	2	2.51	22984447350	209424	53.94	108300	111100	106800	139600	75200	107400	109750.78	11.31	0	11311	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	40308	487.17	6.29	12	0.57	226.00	17504.00	143600	20241111	-23.33	62100	20240618	77.29	130800	-15.83	20250206	89500	23.02	20250407	143600	-23.33	20241111	66900	64.57	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N
7	20250625	110828	57	100.00	KSQ150		일반서비스	N	N	N	N		N	110500	3100	2	2.89	20439677850	186283	47.98	108300	111100	106800	139600	75200	107400	109723.80	11.31	0	18330	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	40454	488.94	6.31	12	0.51	226.00	17504.00	143600	20241111	-23.05	62100	20240618	77.94	130800	-15.52	20250206	89500	23.46	20250407	143600	-23.05	20241111	66900	65.17	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N
8	20250625	100828	57	100.00	KSQ150		일반서비스	N	N	N	N		N	110600	3200	2	2.98	15224705850	139047	35.81	108300	111100	106800	139600	75200	107400	109493.24	11.31	0	20832	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	40491	489.38	6.32	12	0.38	226.00	17504.00	143600	20241111	-22.98	62100	20240618	78.10	130800	-15.44	20250206	89500	23.58	20250407	143600	-22.98	20241111	66900	65.32	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N
9	20250625	090831	57	100.00	KSQ150		일반서비스	N	N	N	N		N	107900	500	2	0.47	1489221500	13818	3.56	108300	108400	106800	139600	75200	107400	107774.03	11.31	0	-7392	112800	110100	108000	105300	103200	111450	106650	183	32200	500	77320	100	1	36610338	39503	477.43	6.16	12	0.04	226.00	17504.00	143600	20241111	-24.86	62100	20240618	73.75	130800	-17.51	20250206	89500	20.56	20250407	143600	-24.86	20241111	66900	61.29	20240805	1.88	Y	141080	500	183 억		4139110	N	N	27331	N	00	N