KissMeData/394280/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	161156	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12940	-440	5	-3.29	1637404035	126421	201.77	13420	13420	12760	17390	9370	13380	12951.99	6.05	0	-15925	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2847	-10.93	5.29	12	0.57	-1184.00	2446.00	23200	20240715	-44.22	9550	20241209	35.50	18290	-29.25	20250219	10820	19.59	20250409	23200	-44.22	20240715	9550	35.50	20241209	0.52	Y	394280	100	22 억		1331840	N	N	13566	N	00	N
3	20250714	151217	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12920	-460	5	-3.44	1561613065	120558	192.41	13420	13420	12760	17390	9370	13380	12953.21	6.05	0	-15577	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2843	-10.91	5.28	12	0.55	-1184.00	2446.00	23200	20240715	-44.31	9550	20241209	35.29	18290	-29.36	20250219	10820	19.41	20250409	23200	-44.31	20240715	9550	35.29	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N
4	20250714	141217	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12860	-520	5	-3.89	1382407765	106642	170.20	13420	13420	12760	17390	9370	13380	12963.07	6.05	0	-18917	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2830	-10.86	5.26	12	0.48	-1184.00	2446.00	23200	20240715	-44.57	9550	20241209	34.66	18290	-29.69	20250219	10820	18.85	20250409	23200	-44.57	20240715	9550	34.66	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N
5	20250714	131213	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12840	-540	5	-4.04	1168893075	89979	143.61	13420	13420	12770	17390	9370	13380	12990.73	6.05	0	-21825	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2825	-10.84	5.25	12	0.41	-1184.00	2446.00	23200	20240715	-44.66	9550	20241209	34.45	18290	-29.80	20250219	10820	18.67	20250409	23200	-44.66	20240715	9550	34.45	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N
6	20250714	121209	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12790	-590	5	-4.41	1022631440	78563	125.39	13420	13420	12770	17390	9370	13380	13016.71	6.05	0	-22371	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2814	-10.80	5.23	12	0.36	-1184.00	2446.00	23200	20240715	-44.87	9550	20241209	33.93	18290	-30.07	20250219	10820	18.21	20250409	23200	-44.87	20240715	9550	33.93	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N
7	20250714	111210	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12930	-450	5	-3.36	710443725	54302	86.67	13420	13420	12920	17390	9370	13380	13083.20	6.05	0	-12874	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2845	-10.92	5.29	12	0.25	-1184.00	2446.00	23200	20240715	-44.27	9550	20241209	35.39	18290	-29.31	20250219	10820	19.50	20250409	23200	-44.27	20240715	9550	35.39	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N
8	20250714	101209	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	13090	-290	5	-2.17	482795945	36780	58.70	13420	13420	13000	17390	9370	13380	13126.59	6.05	0	-5080	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2880	-11.06	5.35	12	0.17	-1184.00	2446.00	23200	20240715	-43.58	9550	20241209	37.07	18290	-28.43	20250219	10820	20.98	20250409	23200	-43.58	20240715	9550	37.07	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N
9	20250714	091203	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	13070	-310	5	-2.32	199913690	15120	24.13	13420	13420	13070	17390	9370	13380	13221.80	6.05	0	-2976	13833	13606	13493	13266	13153	13550	13210	22	4010	100	9630	10	1	22003494	2876	-11.04	5.34	12	0.07	-1184.00	2446.00	23200	20240715	-43.66	9550	20241209	36.86	18290	-28.54	20250219	10820	20.79	20250409	23200	-43.66	20240715	9550	36.86	20241209	0.52	Y	394280	100	22 억		1331840	N	N	8857	N	00	N