KissMeData/213420/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	160916	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36300	250	2	0.69	3790308175	105178	50.96	36350	36400	35600	46850	25250	36050	36037.07	8.30	0	-894	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	9014	19.70	2.20	12	0.42	1843.00	16471.00	42450	20240613	-14.49	21800	20241115	66.51	39250	-7.52	20250521	22900	58.52	20250409	41200	-11.89	20240711	21800	66.51	20241115	1.85	Y	213420	200	49 억		2060710	N	N	5593	N	00	N
3	20250625	150924	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36300	250	2	0.69	3645488775	101186	49.03	36350	36400	35600	46850	25250	36050	36027.60	8.30	0	-1684	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	9014	19.70	2.20	12	0.41	1843.00	16471.00	42450	20240613	-14.49	21800	20241115	66.51	39250	-7.52	20250521	22900	58.52	20250409	41200	-11.89	20240711	21800	66.51	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N
4	20250625	140926	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36250	200	2	0.55	3076100100	85471	41.41	36350	36400	35600	46850	25250	36050	35989.99	8.30	0	-1245	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	9001	19.67	2.20	12	0.34	1843.00	16471.00	42450	20240613	-14.61	21800	20241115	66.28	39250	-7.64	20250521	22900	58.30	20250409	41200	-12.01	20240711	21800	66.28	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N
5	20250625	130925	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36050	0	3	0.00	2314023300	64416	31.21	36350	36350	35600	46850	25250	36050	35923.11	8.30	0	-1461	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	8952	19.56	2.19	12	0.26	1843.00	16471.00	42450	20240613	-15.08	21800	20241115	65.37	39250	-8.15	20250521	22900	57.42	20250409	41200	-12.50	20240711	21800	65.37	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N
6	20250625	120924	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36000	-50	5	-0.14	1873162350	52156	25.27	36350	36350	35600	46850	25250	36050	35914.61	8.30	0	409	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	8939	19.53	2.19	12	0.21	1843.00	16471.00	42450	20240613	-15.19	21800	20241115	65.14	39250	-8.28	20250521	22900	57.21	20250409	41200	-12.62	20240711	21800	65.14	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N
7	20250625	110925	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36000	-50	5	-0.14	1587439800	44230	21.43	36350	36350	35600	46850	25250	36050	35890.57	8.30	0	2331	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	8939	19.53	2.19	12	0.18	1843.00	16471.00	42450	20240613	-15.19	21800	20241115	65.14	39250	-8.28	20250521	22900	57.21	20250409	41200	-12.62	20240711	21800	65.14	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N
8	20250625	100925	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	36050	0	3	0.00	967800050	26951	13.06	36350	36350	35650	46850	25250	36050	35909.62	8.30	0	449	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	8952	19.56	2.19	12	0.11	1843.00	16471.00	42450	20240613	-15.08	21800	20241115	65.37	39250	-8.15	20250521	22900	57.42	20250409	41200	-12.50	20240711	21800	65.37	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N
9	20250625	090928	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	35750	-300	5	-0.83	226218050	6287	3.05	36350	36350	35700	46850	25250	36050	35981.88	8.30	0	-148	37916	36982	36316	35382	34716	36650	35050	50	10800	200	26670	50	1	24831179	8877	19.40	2.17	12	0.03	1843.00	16471.00	42450	20240613	-15.78	21800	20241115	63.99	39250	-8.92	20250521	22900	56.11	20250409	41200	-13.23	20240711	21800	63.99	20241115	1.85	Y	213420	200	49 억		2060710	N	N	26329	N	00	N