KissMeData/213420/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	160914	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33700	300	2	0.90	6412054150	190230	50.90	34100	34600	33200	43400	23400	33400	33706.85	9.91	0	-76237	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8368	18.29	2.05	12	0.77	1843.00	16471.00	41200	20240711	-18.20	21800	20241115	54.59	39250	-14.14	20250521	22900	47.16	20250409	40900	-17.60	20240715	21800	54.59	20241115	1.93	Y	213420	200	49 억		2459831	N	N	5592	N	00	N
3	20250714	150930	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33550	150	2	0.45	6061593150	179796	48.11	34100	34600	33200	43400	23400	33400	33713.73	9.91	0	-76656	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8331	18.20	2.04	12	0.72	1843.00	16471.00	41200	20240711	-18.57	21800	20241115	53.90	39250	-14.52	20250521	22900	46.51	20250409	40900	-17.97	20240715	21800	53.90	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N
4	20250714	140930	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33550	150	2	0.45	5448275700	161526	43.22	34100	34600	33200	43400	23400	33400	33730.02	9.91	0	-70393	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8331	18.20	2.04	12	0.65	1843.00	16471.00	41200	20240711	-18.57	21800	20241115	53.90	39250	-14.52	20250521	22900	46.51	20250409	40900	-17.97	20240715	21800	53.90	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N
5	20250714	130927	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33600	200	2	0.60	4840457200	143435	38.38	34100	34600	33200	43400	23400	33400	33746.70	9.91	0	-62332	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8343	18.23	2.04	12	0.58	1843.00	16471.00	41200	20240711	-18.45	21800	20241115	54.13	39250	-14.39	20250521	22900	46.72	20250409	40900	-17.85	20240715	21800	54.13	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N
6	20250714	120923	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33400	0	3	0.00	4139588100	122566	32.80	34100	34600	33200	43400	23400	33400	33774.36	9.91	0	-50047	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8294	18.12	2.03	12	0.49	1843.00	16471.00	41200	20240711	-18.93	21800	20241115	53.21	39250	-14.90	20250521	22900	45.85	20250409	40900	-18.34	20240715	21800	53.21	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N
7	20250714	110924	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33550	150	2	0.45	3502371600	103518	27.70	34100	34600	33200	43400	23400	33400	33833.46	9.91	0	-41154	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8331	18.20	2.04	12	0.42	1843.00	16471.00	41200	20240711	-18.57	21800	20241115	53.90	39250	-14.52	20250521	22900	46.51	20250409	40900	-17.97	20240715	21800	53.90	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N
8	20250714	100924	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	34250	850	2	2.54	2609824900	77170	20.65	34100	34600	33200	43400	23400	33400	33819.16	9.91	0	-33787	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8505	18.58	2.08	12	0.31	1843.00	16471.00	41200	20240711	-16.87	21800	20241115	57.11	39250	-12.74	20250521	22900	49.56	20250409	40900	-16.26	20240715	21800	57.11	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N
9	20250714	090920	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	33400	0	3	0.00	1000568200	29834	7.98	34100	34150	33200	43400	23400	33400	33537.85	9.91	0	-24458	35000	34200	33600	32800	32200	34600	33200	50	10000	200	24710	50	1	24831179	8294	18.12	2.03	12	0.12	1843.00	16471.00	41200	20240711	-18.93	21800	20241115	53.21	39250	-14.90	20250521	22900	45.85	20250409	40900	-18.34	20240715	21800	53.21	20241115	1.93	Y	213420	200	49 억		2459831	N	N	15545	N	00	N