KissMeData/035760/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	160334	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	65900	0	3	0.00	4587533700	70391	202.56	66100	66900	64300	85600	46200	65900	65171.79	36.43	12660	-1785	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14451	-2.87	0.47	12	0.32	-22955.00	139592.00	82200	20250625	-19.83	51400	20250113	28.21	82200	-19.83	20250625	51400	28.21	20250113	82200	-19.83	20250625	51400	28.21	20250113	0.59	Y	035760	5000	1105 억		3915003	N	N	3526	N	00	N
3	20250806	150339	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	65600	-300	5	-0.46	4306616900	66122	190.28	66100	66900	64300	85600	46200	65900	65131.38	36.43	12220	-2898	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14386	-2.86	0.47	12	0.30	-22955.00	139592.00	82200	20250625	-20.19	51400	20250113	27.63	82200	-20.19	20250625	51400	27.63	20250113	82200	-20.19	20250625	51400	27.63	20250113	0.59	Y	035760	5000	1105 억		3914563	N	N	2129	N	00	N
4	20250806	140341	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	65300	-600	5	-0.91	3519230950	54064	155.58	66100	66900	64300	85600	46200	65900	65093.80	36.38	6783	-8302	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14320	-2.84	0.47	12	0.25	-22955.00	139592.00	82200	20250625	-20.56	51400	20250113	27.04	82200	-20.56	20250625	51400	27.04	20250113	82200	-20.56	20250625	51400	27.04	20250113	0.59	Y	035760	5000	1105 억		3909126	N	N	2129	N	00	N
5	20250806	130339	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	65000	-900	5	-1.37	2792901850	42935	123.55	66100	66900	64300	85600	46200	65900	65049.54	36.36	4150	-11661	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14254	-2.83	0.47	12	0.20	-22955.00	139592.00	82200	20250625	-20.92	51400	20250113	26.46	82200	-20.92	20250625	51400	26.46	20250113	82200	-20.92	20250625	51400	26.46	20250113	0.59	Y	035760	5000	1105 억		3906493	N	N	2129	N	00	N
6	20250806	120337	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	64800	-1100	5	-1.67	1786578250	27345	78.69	66100	66900	64600	85600	46200	65900	65334.73	36.29	-3135	-8630	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14210	-2.82	0.46	12	0.12	-22955.00	139592.00	82200	20250625	-21.17	51400	20250113	26.07	82200	-21.17	20250625	51400	26.07	20250113	82200	-21.17	20250625	51400	26.07	20250113	0.59	Y	035760	5000	1105 억		3899208	N	N	2129	N	00	N
7	20250806	110340	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	65700	-200	5	-0.30	773825200	11760	33.84	66100	66900	65400	85600	46200	65900	65801.46	36.31	-1249	-692	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14407	-2.86	0.47	12	0.05	-22955.00	139592.00	82200	20250625	-20.07	51400	20250113	27.82	82200	-20.07	20250625	51400	27.82	20250113	82200	-20.07	20250625	51400	27.82	20250113	0.59	Y	035760	5000	1105 억		3901094	N	N	2129	N	00	N
8	20250806	100338	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	65800	-100	5	-0.15	483632900	7339	21.12	66100	66900	65400	85600	46200	65900	65899.02	36.31	-871	-398	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14429	-2.87	0.47	12	0.03	-22955.00	139592.00	82200	20250625	-19.95	51400	20250113	28.02	82200	-19.95	20250625	51400	28.02	20250113	82200	-19.95	20250625	51400	28.02	20250113	0.59	Y	035760	5000	1105 억		3901472	N	N	2129	N	00	N
9	20250806	090338	55	50.00	KSQ150		오락·문화	N	N	N	Y	50	N	66500	600	2	0.91	104757100	1580	4.55	66100	66900	66100	85600	46200	65900	66301.96	36.33	1016	1028	66833	66366	65533	65066	64233	66600	65300	1106	19700	5000	48760	100	1	21929154	14583	-2.90	0.48	12	0.01	-22955.00	139592.00	82200	20250625	-19.10	51400	20250113	29.38	82200	-19.10	20250625	51400	29.38	20250113	82200	-19.10	20250625	51400	29.38	20250113	0.59	Y	035760	5000	1105 억		3903359	N	N	2129	N	00	N