KissMeData/215000/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	160920	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	68100	300	2	0.44	1094953900	16137	76.13	67800	68300	67500	88100	47500	67800	67853.09	23.17	0	2682	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4274	8.58	0.91	12	0.26	7937.00	74618.00	79400	20240708	-14.23	56900	20250203	19.68	70700	-3.68	20250106	56900	19.68	20250203	79400	-14.23	20240708	56900	19.68	20250203	0.89	Y	215000	500	31 억		1454189	N	N	422	N	00	N
3	20250625	150928	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	68000	200	2	0.29	895536700	13201	62.28	67800	68300	67500	88100	47500	67800	67838.55	23.17	0	2313	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4267	8.57	0.91	12	0.21	7937.00	74618.00	79400	20240708	-14.36	56900	20250203	19.51	70700	-3.82	20250106	56900	19.51	20250203	79400	-14.36	20240708	56900	19.51	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N
4	20250625	140930	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	67900	100	2	0.15	837308400	12343	58.23	67800	68300	67500	88100	47500	67800	67836.70	23.17	0	2253	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4261	8.55	0.91	12	0.20	7937.00	74618.00	79400	20240708	-14.48	56900	20250203	19.33	70700	-3.96	20250106	56900	19.33	20250203	79400	-14.48	20240708	56900	19.33	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N
5	20250625	130929	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	67700	-100	5	-0.15	805327700	11871	56.00	67800	68300	67500	88100	47500	67800	67839.92	23.17	0	2392	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4248	8.53	0.91	12	0.19	7937.00	74618.00	79400	20240708	-14.74	56900	20250203	18.98	70700	-4.24	20250106	56900	18.98	20250203	79400	-14.74	20240708	56900	18.98	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N
6	20250625	120928	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	67700	-100	5	-0.15	730464600	10764	50.78	67800	68300	67500	88100	47500	67800	67861.82	23.17	0	2643	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4248	8.53	0.91	12	0.17	7937.00	74618.00	79400	20240708	-14.74	56900	20250203	18.98	70700	-4.24	20250106	56900	18.98	20250203	79400	-14.74	20240708	56900	18.98	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N
7	20250625	110929	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	67800	0	3	0.00	645472400	9508	44.86	67800	68300	67500	88100	47500	67800	67887.29	23.17	0	2687	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4255	8.54	0.91	12	0.15	7937.00	74618.00	79400	20240708	-14.61	56900	20250203	19.16	70700	-4.10	20250106	56900	19.16	20250203	79400	-14.61	20240708	56900	19.16	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N
8	20250625	100929	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	67700	-100	5	-0.15	421063100	6198	29.24	67800	68300	67600	88100	47500	67800	67935.32	23.17	0	1421	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4248	8.53	0.91	12	0.10	7937.00	74618.00	79400	20240708	-14.74	56900	20250203	18.98	70700	-4.24	20250106	56900	18.98	20250203	79400	-14.74	20240708	56900	18.98	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N
9	20250625	090933	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	68000	200	2	0.29	51587000	759	3.58	67800	68300	67600	88100	47500	67800	67967.06	23.17	0	58	69066	68432	67666	67032	66266	68750	67350	31	20300	500	50170	100	1	6275415	4267	8.57	0.91	12	0.01	7937.00	74618.00	79400	20240708	-14.36	56900	20250203	19.51	70700	-3.82	20250106	56900	19.51	20250203	79400	-14.36	20240708	56900	19.51	20250203	0.89	Y	215000	500	31 억		1454189	N	N	1007	N	00	N