KissMeData/232140/price/prices-20250501.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	20250508	160912	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10130	90	2	0.90	3035180515	298361	122.42	10190	10300	10070	13050	7030	10040	10172.85	0.66	0	73082	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8311	75.60	2.55	12	0.36	134.00	3966.00	22950	20240613	-55.86	8270	20241210	22.49	13540	-25.18	20250219	9220	9.87	20250409	22950	-55.86	20240613	8270	22.49	20241210	2.38	Y	232140	100	82 억		541880	N	N	39492	N	00	N
3	20250508	150923	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10120	80	2	0.80	2869452975	281992	115.71	10190	10300	10070	13050	7030	10040	10175.65	0.66	0	68242	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8303	75.52	2.55	12	0.34	134.00	3966.00	22950	20240613	-55.90	8270	20241210	22.37	13540	-25.26	20250219	9220	9.76	20250409	22950	-55.90	20240613	8270	22.37	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
4	20250508	140919	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10160	120	2	1.20	2409957480	236659	97.11	10190	10300	10070	13050	7030	10040	10183.25	0.66	0	54912	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8336	75.82	2.56	12	0.29	134.00	3966.00	22950	20240613	-55.73	8270	20241210	22.85	13540	-24.96	20250219	9220	10.20	20250409	22950	-55.73	20240613	8270	22.85	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
5	20250508	130920	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10120	80	2	0.80	2207687270	216705	88.92	10190	10300	10070	13050	7030	10040	10187.52	0.66	0	46000	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8303	75.52	2.55	12	0.26	134.00	3966.00	22950	20240613	-55.90	8270	20241210	22.37	13540	-25.26	20250219	9220	9.76	20250409	22950	-55.90	20240613	8270	22.37	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
6	20250508	120919	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10120	80	2	0.80	2066403310	202734	83.19	10190	10300	10070	13050	7030	10040	10192.68	0.66	0	45212	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8303	75.52	2.55	12	0.25	134.00	3966.00	22950	20240613	-55.90	8270	20241210	22.37	13540	-25.26	20250219	9220	9.76	20250409	22950	-55.90	20240613	8270	22.37	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
7	20250508	110917	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10080	40	2	0.40	1841887770	180517	74.07	10190	10300	10080	13050	7030	10040	10203.40	0.66	0	48577	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8270	75.22	2.54	12	0.22	134.00	3966.00	22950	20240613	-56.08	8270	20241210	21.89	13540	-25.55	20250219	9220	9.33	20250409	22950	-56.08	20240613	8270	21.89	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
8	20250508	100919	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10160	120	2	1.20	1549057170	151582	62.20	10190	10300	10130	13050	7030	10040	10219.27	0.66	0	48279	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8336	75.82	2.56	12	0.18	134.00	3966.00	22950	20240613	-55.73	8270	20241210	22.85	13540	-24.96	20250219	9220	10.20	20250409	22950	-55.73	20240613	8270	22.85	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
9	20250508	090922	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10260	220	2	2.19	583589770	57129	23.44	10190	10280	10150	13050	7030	10040	10215.30	0.66	0	27426	10220	10130	10020	9930	9820	10175	9975	82	3010	100	7020	10	1	82045350	8418	76.57	2.59	12	0.07	134.00	3966.00	22950	20240613	-55.29	8270	20241210	24.06	13540	-24.22	20250219	9220	11.28	20250409	22950	-55.29	20240613	8270	24.06	20241210	2.38	Y	232140	100	82 억		541880	N	N	33112	N	00	N
10	20250502	160907	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9830	10	2	0.10	2056254670	207091	70.64	9980	10040	9810	12760	6880	9820	9929.23	0.52	0	1989	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8065	73.36	2.48	12	0.25	134.00	3966.00	22950	20240613	-57.17	8270	20241210	18.86	13540	-27.40	20250219	9220	6.62	20250409	22950	-57.17	20240613	8270	18.86	20241210	2.40	Y	232140	100	82 억		430294	N	N	36628	N	00	N
11	20250502	150919	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9870	50	2	0.51	1829156550	184016	62.77	9980	10040	9810	12760	6880	9820	9940.20	0.52	0	3955	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8098	73.66	2.49	12	0.22	134.00	3966.00	22950	20240613	-56.99	8270	20241210	19.35	13540	-27.10	20250219	9220	7.05	20250409	22950	-56.99	20240613	8270	19.35	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N
12	20250502	140918	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9930	110	2	1.12	1518949300	152632	52.07	9980	10040	9810	12760	6880	9820	9951.71	0.52	0	13943	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8147	74.10	2.50	12	0.19	134.00	3966.00	22950	20240613	-56.73	8270	20241210	20.07	13540	-26.66	20250219	9220	7.70	20250409	22950	-56.73	20240613	8270	20.07	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N
13	20250502	130918	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9920	100	2	1.02	1358857950	136521	46.57	9980	10040	9810	12760	6880	9820	9953.47	0.52	0	10598	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8139	74.03	2.50	12	0.17	134.00	3966.00	22950	20240613	-56.78	8270	20241210	19.95	13540	-26.74	20250219	9220	7.59	20250409	22950	-56.78	20240613	8270	19.95	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N
14	20250502	120918	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9920	100	2	1.02	1197233890	120209	41.01	9980	10040	9810	12760	6880	9820	9959.60	0.52	0	10762	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8139	74.03	2.50	12	0.15	134.00	3966.00	22950	20240613	-56.78	8270	20241210	19.95	13540	-26.74	20250219	9220	7.59	20250409	22950	-56.78	20240613	8270	19.95	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N
15	20250502	110917	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9980	160	2	1.63	1089332720	109362	37.31	9980	10040	9810	12760	6880	9820	9960.80	0.52	0	9369	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8188	74.48	2.52	12	0.13	134.00	3966.00	22950	20240613	-56.51	8270	20241210	20.68	13540	-26.29	20250219	9220	8.24	20250409	22950	-56.51	20240613	8270	20.68	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N
16	20250502	100914	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9990	170	2	1.73	751028390	75470	25.74	9980	10020	9810	12760	6880	9820	9951.35	0.52	0	12151	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8196	74.55	2.52	12	0.09	134.00	3966.00	22950	20240613	-56.47	8270	20241210	20.80	13540	-26.22	20250219	9220	8.35	20250409	22950	-56.47	20240613	8270	20.80	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N
17	20250502	090919	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	9840	20	2	0.20	164662210	16623	5.67	9980	9980	9820	12760	6880	9820	9905.69	0.52	0	-9066	10113	9966	9873	9726	9633	9920	9680	82	2940	100	6870	10	1	82045350	8073	73.43	2.48	12	0.02	134.00	3966.00	22950	20240613	-57.12	8270	20241210	18.98	13540	-27.33	20250219	9220	6.72	20250409	22950	-57.12	20240613	8270	18.98	20241210	2.40	Y	232140	100	82 억		430294	N	N	37834	N	00	N