KissMeData/218410/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	160927	55	60.00	KSQ150	신고가	전기·전자	N	N	N	Y	60	N	24150	850	2	3.65	13027717400	541502	233.88	24000	24850	23050	30250	16350	23300	24058.48	12.10	0	-39134	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6396	24.92	1.94	12	2.04	969.00	12453.00	24850	20250625	-2.82	10630	20240806	127.19	24850	-2.82	20250625	12100	99.59	20250409	24850	-2.82	20250625	10630	127.19	20240806	2.23	Y	218410	500	133 억		3205563	N	N	8468	N	00	N
3	20250625	150935	55	60.00	KSQ150	신고가	전기·전자	N	N	N	Y	60	N	24150	850	2	3.65	12743606050	529722	228.79	24000	24850	23050	30250	16350	23300	24057.16	12.10	0	-39543	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6396	24.92	1.94	12	2.00	969.00	12453.00	24850	20250625	-2.82	10630	20240806	127.19	24850	-2.82	20250625	12100	99.59	20250409	24850	-2.82	20250625	10630	127.19	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N
4	20250625	140937	55	60.00	KSQ150	신고가	전기·전자	N	N	N	Y	60	N	24250	950	2	4.08	10390010950	432889	186.97	24000	24850	23050	30250	16350	23300	24001.56	12.10	0	-7461	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6422	25.03	1.95	12	1.63	969.00	12453.00	24850	20250625	-2.41	10630	20240806	128.13	24850	-2.41	20250625	12100	100.41	20250409	24850	-2.41	20250625	10630	128.13	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N
5	20250625	130936	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	23650	350	2	1.50	4600579900	195346	84.37	24000	24200	23050	30250	16350	23300	23550.93	12.10	0	-4188	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6264	24.41	1.90	12	0.74	969.00	12453.00	24400	20250617	-3.07	10630	20240806	122.48	24400	-3.07	20250617	12100	95.45	20250409	24400	-3.07	20250617	10630	122.48	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N
6	20250625	120935	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	23300	0	3	0.00	3889124350	164808	71.18	24000	24200	23050	30250	16350	23300	23597.91	12.10	0	-13641	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6171	24.05	1.87	12	0.62	969.00	12453.00	24400	20250617	-4.51	10630	20240806	119.19	24400	-4.51	20250617	12100	92.56	20250409	24400	-4.51	20250617	10630	119.19	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N
7	20250625	110936	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	23450	150	2	0.64	3609321650	152854	66.02	24000	24200	23050	30250	16350	23300	23612.87	12.10	0	-12624	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6211	24.20	1.88	12	0.58	969.00	12453.00	24400	20250617	-3.89	10630	20240806	120.60	24400	-3.89	20250617	12100	93.80	20250409	24400	-3.89	20250617	10630	120.60	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N
8	20250625	100936	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	23700	400	2	1.72	2933521450	124016	53.56	24000	24200	23050	30250	16350	23300	23654.38	12.10	0	-11521	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6277	24.46	1.90	12	0.47	969.00	12453.00	24400	20250617	-2.87	10630	20240806	122.95	24400	-2.87	20250617	12100	95.87	20250409	24400	-2.87	20250617	10630	122.95	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N
9	20250625	090940	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	23800	500	2	2.15	747855500	31455	13.59	24000	24100	23450	30250	16350	23300	23775.41	12.10	0	-9409	24066	23682	23116	22732	22166	23875	22925	134	6950	500	16310	50	1	26484442	6303	24.56	1.91	12	0.12	969.00	12453.00	24400	20250617	-2.46	10630	20240806	123.89	24400	-2.46	20250617	12100	96.69	20250409	24400	-2.46	20250617	10630	123.89	20240806	2.23	Y	218410	500	133 억		3205563	N	N	12492	N	00	N