KissMeData/394280/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	161158	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	15140	350	2	2.37	2418306595	160603	81.78	15250	15410	14800	19220	10360	14790	15057.64	6.60	0	-9251	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3331	-12.79	6.19	12	0.73	-1184.00	2446.00	24100	20240613	-37.18	9550	20241209	58.53	18290	-17.22	20250219	10820	39.93	20250409	23200	-34.74	20240715	9550	58.53	20241209	0.56	Y	394280	100	22 억		1453299	N	N	5078	N	00	N
3	20250625	151210	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	15120	330	2	2.23	2323795495	154358	78.60	15250	15410	14800	19220	10360	14790	15054.58	6.60	0	-8473	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3327	-12.77	6.18	12	0.70	-1184.00	2446.00	24100	20240613	-37.26	9550	20241209	58.32	18290	-17.33	20250219	10820	39.74	20250409	23200	-34.83	20240715	9550	58.32	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N
4	20250625	141211	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	15010	220	2	1.49	2090319360	138862	70.71	15250	15410	14800	19220	10360	14790	15053.21	6.60	0	-12605	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3303	-12.68	6.14	12	0.63	-1184.00	2446.00	24100	20240613	-37.72	9550	20241209	57.17	18290	-17.93	20250219	10820	38.72	20250409	23200	-35.30	20240715	9550	57.17	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N
5	20250625	131210	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	15050	260	2	1.76	1923316740	127746	65.05	15250	15410	14800	19220	10360	14790	15055.79	6.60	0	-13410	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3312	-12.71	6.15	12	0.58	-1184.00	2446.00	24100	20240613	-37.55	9550	20241209	57.59	18290	-17.71	20250219	10820	39.09	20250409	23200	-35.13	20240715	9550	57.59	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N
6	20250625	121209	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	14930	140	2	0.95	1603616860	106562	54.26	15250	15410	14800	19220	10360	14790	15048.67	6.60	0	-13142	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3285	-12.61	6.10	12	0.48	-1184.00	2446.00	24100	20240613	-38.05	9550	20241209	56.34	18290	-18.37	20250219	10820	37.99	20250409	23200	-35.65	20240715	9550	56.34	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N
7	20250625	111210	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	14910	120	2	0.81	1505573120	99977	50.91	15250	15410	14800	19220	10360	14790	15059.19	6.60	0	-10219	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3281	-12.59	6.10	12	0.45	-1184.00	2446.00	24100	20240613	-38.13	9550	20241209	56.13	18290	-18.48	20250219	10820	37.80	20250409	23200	-35.73	20240715	9550	56.13	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N
8	20250625	101210	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	15100	310	2	2.10	1185427420	78518	39.98	15250	15410	14800	19220	10360	14790	15097.52	6.60	0	-10743	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3323	-12.75	6.17	12	0.36	-1184.00	2446.00	24100	20240613	-37.34	9550	20241209	58.12	18290	-17.44	20250219	10820	39.56	20250409	23200	-34.91	20240715	9550	58.12	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N
9	20250625	091214	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	14890	100	2	0.68	517259030	34032	17.33	15250	15410	14860	19220	10360	14790	15199.20	6.60	0	-8882	15490	15140	14730	14380	13970	15315	14555	22	4430	100	10640	10	1	22003494	3276	-12.58	6.09	12	0.15	-1184.00	2446.00	24100	20240613	-38.22	9550	20241209	55.92	18290	-18.59	20250219	10820	37.62	20250409	23200	-35.82	20240715	9550	55.92	20241209	0.56	Y	394280	100	22 억		1453299	N	N	8027	N	00	N