KissMeData/141080/price/prices-20250701.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	20250714	160819	57	100.00	KSQ150		일반서비스	N	N	N	N		N	134700	-2000	5	-1.46	54294382700	402558	71.93	138100	138900	132400	177700	95700	136700	134873.53	11.37	0	-45285	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	49314	596.02	7.70	12	1.10	226.00	17504.00	143600	20241111	-6.20	66900	20240805	101.35	143000	-5.80	20250710	89500	50.50	20250407	143600	-6.20	20241111	66900	101.35	20240805	2.03	Y	141080	500	183 억		4164346	N	N	15878	N	00	N
3	20250714	150832	57	100.00	KSQ150		일반서비스	N	N	N	N		N	133900	-2800	5	-2.05	51025777100	378262	67.58	138100	138900	132400	177700	95700	136700	134895.33	11.37	0	-37438	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	49021	592.48	7.65	12	1.03	226.00	17504.00	143600	20241111	-6.75	66900	20240805	100.15	143000	-6.36	20250710	89500	49.61	20250407	143600	-6.75	20241111	66900	100.15	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N
4	20250714	140833	57	100.00	KSQ150		일반서비스	N	N	N	N		N	133700	-3000	5	-2.19	45908563150	340094	60.76	138100	138900	132400	177700	95700	136700	134987.87	11.37	0	-25265	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	48948	591.59	7.64	12	0.93	226.00	17504.00	143600	20241111	-6.89	66900	20240805	99.85	143000	-6.50	20250710	89500	49.39	20250407	143600	-6.89	20241111	66900	99.85	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N
5	20250714	130830	57	100.00	KSQ150		일반서비스	N	N	N	N		N	132900	-3800	5	-2.78	40929488900	302637	54.07	138100	138900	132600	177700	95700	136700	135242.85	11.37	0	-18458	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	48655	588.05	7.59	12	0.83	226.00	17504.00	143600	20241111	-7.45	66900	20240805	98.65	143000	-7.06	20250710	89500	48.49	20250407	143600	-7.45	20241111	66900	98.65	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N
6	20250714	120826	57	100.00	KSQ150		일반서비스	N	N	N	N		N	133400	-3300	5	-2.41	34402890500	253654	45.32	138100	138900	133300	177700	95700	136700	135629.21	11.37	0	-23208	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	48838	590.27	7.62	12	0.69	226.00	17504.00	143600	20241111	-7.10	66900	20240805	99.40	143000	-6.71	20250710	89500	49.05	20250407	143600	-7.10	20241111	66900	99.40	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N
7	20250714	110827	57	100.00	KSQ150		일반서비스	N	N	N	N		N	134400	-2300	5	-1.68	30314203700	223169	39.87	138100	138900	133600	177700	95700	136700	135835.19	11.37	0	-16020	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	49204	594.69	7.68	12	0.61	226.00	17504.00	143600	20241111	-6.41	66900	20240805	100.90	143000	-6.01	20250710	89500	50.17	20250407	143600	-6.41	20241111	66900	100.90	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N
8	20250714	100827	57	100.00	KSQ150		일반서비스	N	N	N	N		N	134100	-2600	5	-1.90	24446944300	179542	32.08	138100	138900	134000	177700	95700	136700	136162.82	11.37	0	-17082	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	49094	593.36	7.66	12	0.49	226.00	17504.00	143600	20241111	-6.62	66900	20240805	100.45	143000	-6.22	20250710	89500	49.83	20250407	143600	-6.62	20241111	66900	100.45	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N
9	20250714	090823	57	100.00	KSQ150		일반서비스	N	N	N	N		N	137600	900	2	0.66	5527185350	40178	7.18	138100	138900	135800	177700	95700	136700	137567.46	11.37	0	-15751	142233	139466	137233	134466	132233	138350	133350	183	41000	500	98420	100	1	36610338	50376	608.85	7.86	12	0.11	226.00	17504.00	143600	20241111	-4.18	66900	20240805	105.68	143000	-3.78	20250710	89500	53.74	20250407	143600	-4.18	20241111	66900	105.68	20240805	2.03	Y	141080	500	183 억		4164346	N	N	40729	N	00	N