KissMeData/213420/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	160728	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	40250	950	2	2.42	4473632300	111808	114.96	39850	40800	39500	51000	27550	39300	40011.74	8.69	0	-2148	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9995	21.84	2.44	12	0.45	1843.00	16471.00	44300	20250722	-9.14	21800	20241115	84.63	44300	-9.14	20250722	22900	75.76	20250409	44300	-9.14	20250722	21800	84.63	20241115	1.73	Y	213420	200	49 억		2156936	N	N	14437	N	00	N
3	20250806	150740	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	40300	1000	2	2.54	3943682850	98651	101.44	39850	40800	39500	51000	27550	39300	39976.11	8.69	0	-1182	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	10007	21.87	2.45	12	0.40	1843.00	16471.00	44300	20250722	-9.03	21800	20241115	84.86	44300	-9.03	20250722	22900	75.98	20250409	44300	-9.03	20250722	21800	84.86	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N
4	20250806	140741	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	39700	400	2	1.02	2841065900	71162	73.17	39850	40800	39500	51000	27550	39300	39923.92	8.69	0	-2231	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9858	21.54	2.41	12	0.29	1843.00	16471.00	44300	20250722	-10.38	21800	20241115	82.11	44300	-10.38	20250722	22900	73.36	20250409	44300	-10.38	20250722	21800	82.11	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N
5	20250806	130740	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	39850	550	2	1.40	2534207050	63444	65.24	39850	40800	39500	51000	27550	39300	39944.00	8.69	0	-2680	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9895	21.62	2.42	12	0.26	1843.00	16471.00	44300	20250722	-10.05	21800	20241115	82.80	44300	-10.05	20250722	22900	74.02	20250409	44300	-10.05	20250722	21800	82.80	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N
6	20250806	120736	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	39800	500	2	1.27	2140209450	53541	55.05	39850	40800	39500	51000	27550	39300	39973.28	8.69	0	-4880	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9883	21.60	2.42	12	0.22	1843.00	16471.00	44300	20250722	-10.16	21800	20241115	82.57	44300	-10.16	20250722	22900	73.80	20250409	44300	-10.16	20250722	21800	82.57	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N
7	20250806	110742	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	39900	600	2	1.53	1836090750	45907	47.20	39850	40800	39500	51000	27550	39300	39995.88	8.69	0	-5695	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9908	21.65	2.42	12	0.18	1843.00	16471.00	44300	20250722	-9.93	21800	20241115	83.03	44300	-9.93	20250722	22900	74.24	20250409	44300	-9.93	20250722	21800	83.03	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N
8	20250806	100740	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	39800	500	2	1.27	1225783675	30572	31.44	39850	40800	39500	51000	27550	39300	40094.98	8.69	0	-7480	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9883	21.60	2.42	12	0.12	1843.00	16471.00	44300	20250722	-10.16	21800	20241115	82.57	44300	-10.16	20250722	22900	73.80	20250409	44300	-10.16	20250722	21800	82.57	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N
9	20250806	090736	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	40250	950	2	2.42	554015225	13685	14.07	39850	40800	39850	51000	27550	39300	40483.39	8.69	0	-913	41466	40382	39716	38632	37966	40050	38300	50	11700	200	29080	50	1	24831179	9995	21.84	2.44	12	0.06	1843.00	16471.00	44300	20250722	-9.14	21800	20241115	84.63	44300	-9.14	20250722	22900	75.76	20250409	44300	-9.14	20250722	21800	84.63	20241115	1.73	Y	213420	200	49 억		2156936	N	N	18551	N	00	N