KissMeData/394280/price/prices-20250801.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	20250806	160935	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12310	-80	5	-0.65	372424510	30246	66.00	12510	12510	12170	16100	8680	12390	12313.18	5.52	0	4855	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2712	-10.40	5.03	12	0.14	-1184.00	2446.00	18790	20240801	-34.49	9550	20241209	28.90	18290	-32.70	20250219	10820	13.77	20250409	18290	-32.70	20250219	9550	28.90	20241209	0.54	Y	394280	100	22 억		1216241	N	N	2792	N	00	N
3	20250806	150952	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12440	50	2	0.40	333004750	27062	59.05	12510	12510	12170	16100	8680	12390	12305.25	5.52	0	4621	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2741	-10.51	5.09	12	0.12	-1184.00	2446.00	18790	20240801	-33.79	9550	20241209	30.26	18290	-31.98	20250219	10820	14.97	20250409	18290	-31.98	20250219	9550	30.26	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N
4	20250806	140955	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12330	-60	5	-0.48	252613930	20560	44.86	12510	12510	12170	16100	8680	12390	12286.67	5.52	0	1864	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2717	-10.41	5.04	12	0.09	-1184.00	2446.00	18790	20240801	-34.38	9550	20241209	29.11	18290	-32.59	20250219	10820	13.96	20250409	18290	-32.59	20250219	9550	29.11	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N
5	20250806	130950	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12330	-60	5	-0.48	225537420	18364	40.07	12510	12510	12170	16100	8680	12390	12281.50	5.52	0	1732	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2717	-10.41	5.04	12	0.08	-1184.00	2446.00	18790	20240801	-34.38	9550	20241209	29.11	18290	-32.59	20250219	10820	13.96	20250409	18290	-32.59	20250219	9550	29.11	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N
6	20250806	120945	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12290	-100	5	-0.81	202586670	16497	36.00	12510	12510	12170	16100	8680	12390	12280.21	5.52	0	1041	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2708	-10.38	5.02	12	0.07	-1184.00	2446.00	18790	20240801	-34.59	9550	20241209	28.69	18290	-32.80	20250219	10820	13.59	20250409	18290	-32.80	20250219	9550	28.69	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N
7	20250806	110954	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12350	-40	5	-0.32	151874830	12370	26.99	12510	12510	12170	16100	8680	12390	12277.67	5.52	0	53	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2721	-10.43	5.05	12	0.06	-1184.00	2446.00	18790	20240801	-34.27	9550	20241209	29.32	18290	-32.48	20250219	10820	14.14	20250409	18290	-32.48	20250219	9550	29.32	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N
8	20250806	100952	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12320	-70	5	-0.56	125831480	10256	22.38	12510	12510	12170	16100	8680	12390	12269.06	5.52	0	-882	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2714	-10.41	5.04	12	0.05	-1184.00	2446.00	18790	20240801	-34.43	9550	20241209	29.01	18290	-32.64	20250219	10820	13.86	20250409	18290	-32.64	20250219	9550	29.01	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N
9	20250806	090949	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	12250	-140	5	-1.13	22968350	1864	4.07	12510	12510	12250	16100	8680	12390	12322.08	5.52	0	-459	12663	12526	12413	12276	12163	12470	12220	22	3710	100	8920	10	1	22032469	2699	-10.35	5.01	12	0.01	-1184.00	2446.00	18790	20240801	-34.81	9550	20241209	28.27	18290	-33.02	20250219	10820	13.22	20250409	18290	-33.02	20250219	9550	28.27	20241209	0.54	Y	394280	100	22 억		1216241	N	N	4033	N	00	N