KissMeData/399720/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	161159	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44200	-700	5	-1.56	1977309350	44164	63.19	45400	45400	44100	58300	31450	44900	44772.01	0.24	0	-6609	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5127	67.48	7.39	12	0.38	655.00	5980.00	72400	20240709	-38.95	27450	20241209	61.02	61500	-28.13	20250214	33000	33.94	20250409	67900	-34.90	20240715	27450	61.02	20241209	3.93	Y	399720	500	58 억		27306	N	N	5869	N	00	N
3	20250714	151220	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44350	-550	5	-1.22	1744292850	38896	55.65	45400	45400	44300	58300	31450	44900	44845.04	0.24	0	-8296	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5145	67.71	7.42	12	0.34	655.00	5980.00	72400	20240709	-38.74	27450	20241209	61.57	61500	-27.89	20250214	33000	34.39	20250409	67900	-34.68	20240715	27450	61.57	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N
4	20250714	141219	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44500	-400	5	-0.89	1497957975	33346	47.71	45400	45400	44500	58300	31450	44900	44921.67	0.24	0	-8568	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5162	67.94	7.44	12	0.29	655.00	5980.00	72400	20240709	-38.54	27450	20241209	62.11	61500	-27.64	20250214	33000	34.85	20250409	67900	-34.46	20240715	27450	62.11	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N
5	20250714	131215	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	45050	150	2	0.33	1134960525	25235	36.10	45400	45400	44650	58300	31450	44900	44975.65	0.24	0	-8102	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5226	68.78	7.53	12	0.22	655.00	5980.00	72400	20240709	-37.78	27450	20241209	64.12	61500	-26.75	20250214	33000	36.52	20250409	67900	-33.65	20240715	27450	64.12	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N
6	20250714	121212	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44950	50	2	0.11	1082219725	24063	34.43	45400	45400	44650	58300	31450	44900	44974.43	0.24	0	-8008	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5214	68.63	7.52	12	0.21	655.00	5980.00	72400	20240709	-37.91	27450	20241209	63.75	61500	-26.91	20250214	33000	36.21	20250409	67900	-33.80	20240715	27450	63.75	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N
7	20250714	111213	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44900	0	3	0.00	942110250	20947	29.97	45400	45400	44650	58300	31450	44900	44975.90	0.24	0	-7415	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5209	68.55	7.51	12	0.18	655.00	5980.00	72400	20240709	-37.98	27450	20241209	63.57	61500	-26.99	20250214	33000	36.06	20250409	67900	-33.87	20240715	27450	63.57	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N
8	20250714	101212	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	45350	450	2	1.00	766914225	17063	24.41	45400	45400	44650	58300	31450	44900	44946.04	0.24	0	-6129	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5261	69.24	7.58	12	0.15	655.00	5980.00	72400	20240709	-37.36	27450	20241209	65.21	61500	-26.26	20250214	33000	37.42	20250409	67900	-33.21	20240715	27450	65.21	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N
9	20250714	091205	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44750	-150	5	-0.33	341714700	7590	10.86	45400	45400	44700	58300	31450	44900	45021.70	0.24	0	-5340	46033	45466	44883	44316	43733	45750	44600	58	13400	500	31430	50	1	11600420	5191	68.32	7.48	12	0.07	655.00	5980.00	72400	20240709	-38.19	27450	20241209	63.02	61500	-27.24	20250214	33000	35.61	20250409	67900	-34.09	20240715	27450	63.02	20241209	3.93	Y	399720	500	58 억		27306	N	N	4796	N	00	N