KissMeData/215000/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	160918	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	76400	1000	2	1.33	1479964700	19533	58.35	76000	76400	74600	98000	52800	75400	75767.69	23.45	0	-2256	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4794	9.63	1.02	12	0.31	7937.00	74618.00	79400	20240708	-3.78	56900	20250203	34.27	77300	-1.16	20250710	56900	34.27	20250203	78800	-3.05	20240715	56900	34.27	20250203	0.94	Y	215000	500	31 억		1471707	N	N	389	N	00	N
3	20250714	150934	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	76100	700	2	0.93	1410783100	18626	55.64	76000	76200	74600	98000	52800	75400	75742.95	23.45	0	-2482	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4776	9.59	1.02	12	0.30	7937.00	74618.00	79400	20240708	-4.16	56900	20250203	33.74	77300	-1.55	20250710	56900	33.74	20250203	78800	-3.43	20240715	56900	33.74	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N
4	20250714	140934	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	75800	400	2	0.53	937495750	12400	37.04	76000	76200	74600	98000	52800	75400	75604.74	23.45	0	-1224	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4757	9.55	1.02	12	0.20	7937.00	74618.00	79400	20240708	-4.53	56900	20250203	33.22	77300	-1.94	20250710	56900	33.22	20250203	78800	-3.81	20240715	56900	33.22	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N
5	20250714	130931	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	75900	500	2	0.66	762491750	10095	30.16	76000	76200	74600	98000	52800	75400	75531.82	23.45	0	-600	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4763	9.56	1.02	12	0.16	7937.00	74618.00	79400	20240708	-4.41	56900	20250203	33.39	77300	-1.81	20250710	56900	33.39	20250203	78800	-3.68	20240715	56900	33.39	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N
6	20250714	120927	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	75600	200	2	0.27	639119250	8468	25.30	76000	76000	74600	98000	52800	75400	75474.77	23.45	0	-220	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4744	9.53	1.01	12	0.13	7937.00	74618.00	79400	20240708	-4.79	56900	20250203	32.86	77300	-2.20	20250710	56900	32.86	20250203	78800	-4.06	20240715	56900	32.86	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N
7	20250714	110928	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	75700	300	2	0.40	526975550	6984	20.86	76000	76000	74600	98000	52800	75400	75454.81	23.45	0	154	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4750	9.54	1.01	12	0.11	7937.00	74618.00	79400	20240708	-4.66	56900	20250203	33.04	77300	-2.07	20250710	56900	33.04	20250203	78800	-3.93	20240715	56900	33.04	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N
8	20250714	100928	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	75700	300	2	0.40	271219950	3600	10.75	76000	76000	74600	98000	52800	75400	75338.62	23.45	0	-181	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4750	9.54	1.01	12	0.06	7937.00	74618.00	79400	20240708	-4.66	56900	20250203	33.04	77300	-2.07	20250710	56900	33.04	20250203	78800	-3.93	20240715	56900	33.04	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N
9	20250714	090924	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	75000	-400	5	-0.53	64183150	851	2.54	76000	76000	75000	98000	52800	75400	75421.23	23.45	0	-38	77333	76366	75633	74666	73933	76850	75150	31	22600	500	55790	100	1	6275415	4707	9.45	1.01	12	0.01	7937.00	74618.00	79400	20240708	-5.54	56900	20250203	31.81	77300	-2.98	20250710	56900	31.81	20250203	78800	-4.82	20240715	56900	31.81	20250203	0.94	Y	215000	500	31 억		1471707	N	N	1138	N	00	N