KissMeData/399720/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	161200	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	47000	1200	2	2.62	6008952400	128068	113.58	47750	48100	46100	59500	32100	45800	46919.99	1.17	0	-16903	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5451	71.76	7.86	12	1.10	655.00	5980.00	87200	20240613	-46.10	27450	20241209	71.22	61500	-23.58	20250214	33000	42.42	20250409	72400	-35.08	20240709	27450	71.22	20241209	3.76	Y	399720	500	57 억		136025	N	N	5688	N	00	N
3	20250625	151212	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	47000	1200	2	2.62	5737115850	122283	108.45	47750	48100	46100	59500	32100	45800	46916.71	1.17	0	-17884	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5451	71.76	7.86	12	1.05	655.00	5980.00	87200	20240613	-46.10	27450	20241209	71.22	61500	-23.58	20250214	33000	42.42	20250409	72400	-35.08	20240709	27450	71.22	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N
4	20250625	141213	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	46700	900	2	1.97	5208157850	111018	98.46	47750	48100	46100	59500	32100	45800	46912.73	1.17	0	-16375	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5416	71.30	7.81	12	0.96	655.00	5980.00	87200	20240613	-46.44	27450	20241209	70.13	61500	-24.07	20250214	33000	41.52	20250409	72400	-35.50	20240709	27450	70.13	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N
5	20250625	131212	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	46700	900	2	1.97	4912484300	104681	92.84	47750	48100	46100	59500	32100	45800	46928.14	1.17	0	-18438	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5416	71.30	7.81	12	0.90	655.00	5980.00	87200	20240613	-46.44	27450	20241209	70.13	61500	-24.07	20250214	33000	41.52	20250409	72400	-35.50	20240709	27450	70.13	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N
6	20250625	121212	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	46550	750	2	1.64	4554942650	97024	86.05	47750	48100	46100	59500	32100	45800	46946.56	1.17	0	-19982	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5399	71.07	7.78	12	0.84	655.00	5980.00	87200	20240613	-46.62	27450	20241209	69.58	61500	-24.31	20250214	33000	41.06	20250409	72400	-35.70	20240709	27450	69.58	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N
7	20250625	111213	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	46650	850	2	1.86	4192690875	89282	79.18	47750	48100	46100	59500	32100	45800	46960.09	1.17	0	-19379	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5410	71.22	7.80	12	0.77	655.00	5980.00	87200	20240613	-46.50	27450	20241209	69.95	61500	-24.15	20250214	33000	41.36	20250409	72400	-35.57	20240709	27450	69.95	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N
8	20250625	101213	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	46900	1100	2	2.40	3619386300	76959	68.25	47750	48100	46100	59500	32100	45800	47030.06	1.17	0	-16607	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5439	71.60	7.84	12	0.66	655.00	5980.00	87200	20240613	-46.22	27450	20241209	70.86	61500	-23.74	20250214	33000	42.12	20250409	72400	-35.22	20240709	27450	70.86	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N
9	20250625	091216	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	46400	600	2	1.31	1579267300	33375	29.60	47750	48100	46100	59500	32100	45800	47318.87	1.17	0	-8221	47733	46766	45433	44466	43133	47250	44950	58	13700	500	32060	50	1	11597320	5381	70.84	7.76	12	0.29	655.00	5980.00	87200	20240613	-46.79	27450	20241209	69.03	61500	-24.55	20250214	33000	40.61	20250409	72400	-35.91	20240709	27450	69.03	20241209	3.76	Y	399720	500	57 억		136025	N	N	3509	N	00	N