KissMeData/053610/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	160424	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26650	250	2	0.95	577938050	21969	138.01	26500	26650	25950	34300	18500	26400	26306.98	2.43	0	2301	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2932	13.52	0.87	12	0.20	1971.00	30642.00	34150	20241106	-21.96	19920	20250409	33.79	29500	-9.66	20250124	19920	33.79	20250409	34150	-21.96	20241106	19920	33.79	20250409	1.54	Y	053610	500	55 억		267443	N	N	969	N	00	N
3	20250806	150432	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26600	200	2	0.76	529620000	20151	126.59	26500	26600	25950	34300	18500	26400	26282.57	2.43	0	1594	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2926	13.50	0.87	12	0.18	1971.00	30642.00	34150	20241106	-22.11	19920	20250409	33.53	29500	-9.83	20250124	19920	33.53	20250409	34150	-22.11	20241106	19920	33.53	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N
4	20250806	140433	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26550	150	2	0.57	489140000	18625	117.01	26500	26600	25950	34300	18500	26400	26262.55	2.43	0	962	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2921	13.47	0.87	12	0.17	1971.00	30642.00	34150	20241106	-22.25	19920	20250409	33.28	29500	-10.00	20250124	19920	33.28	20250409	34150	-22.25	20241106	19920	33.28	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N
5	20250806	130431	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26250	-150	5	-0.57	310656400	11873	74.59	26500	26500	25950	34300	18500	26400	26164.95	2.43	0	2042	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2888	13.32	0.86	12	0.11	1971.00	30642.00	34150	20241106	-23.13	19920	20250409	31.78	29500	-11.02	20250124	19920	31.78	20250409	34150	-23.13	20241106	19920	31.78	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N
6	20250806	120429	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26300	-100	5	-0.38	276465300	10572	66.42	26500	26500	25950	34300	18500	26400	26150.71	2.43	0	1378	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2893	13.34	0.86	12	0.10	1971.00	30642.00	34150	20241106	-22.99	19920	20250409	32.03	29500	-10.85	20250124	19920	32.03	20250409	34150	-22.99	20241106	19920	32.03	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N
7	20250806	110433	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26200	-200	5	-0.76	212712900	8146	51.17	26500	26500	25950	34300	18500	26400	26112.56	2.43	0	1444	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2882	13.29	0.86	12	0.07	1971.00	30642.00	34150	20241106	-23.28	19920	20250409	31.53	29500	-11.19	20250124	19920	31.53	20250409	34150	-23.28	20241106	19920	31.53	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N
8	20250806	100431	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26100	-300	5	-1.14	134713750	5156	32.39	26500	26500	26000	34300	18500	26400	26127.57	2.43	0	463	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2871	13.24	0.85	12	0.05	1971.00	30642.00	34150	20241106	-23.57	19920	20250409	31.02	29500	-11.53	20250124	19920	31.02	20250409	34150	-23.57	20241106	19920	31.02	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N
9	20250806	090429	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	26250	-150	5	-0.57	20864350	797	5.01	26500	26500	26050	34300	18500	26400	26178.61	2.43	0	90	26833	26616	26433	26216	26033	26725	26325	55	7900	500	19000	50	1	11000000	2888	13.32	0.86	12	0.01	1971.00	30642.00	34150	20241106	-23.13	19920	20250409	31.78	29500	-11.02	20250124	19920	31.78	20250409	34150	-23.13	20241106	19920	31.78	20250409	1.54	Y	053610	500	55 억		267443	N	N	808	N	00	N