KissMeData/218410/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	160925	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26800	-300	5	-1.11	5202195050	196068	101.79	26800	27150	26000	35200	19000	27100	26532.60	12.91	0	68753	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	7098	27.66	2.15	12	0.74	969.00	12453.00	28600	20250701	-6.29	10630	20240806	152.12	28600	-6.29	20250701	12100	121.49	20250409	28600	-6.29	20250701	10630	152.12	20240806	2.16	Y	218410	500	133 억		3419805	N	N	6945	N	00	N
3	20250714	150941	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26850	-250	5	-0.92	5011320650	188955	98.10	26800	27150	26000	35200	19000	27100	26521.24	12.91	0	68083	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	7111	27.71	2.16	12	0.71	969.00	12453.00	28600	20250701	-6.12	10630	20240806	152.59	28600	-6.12	20250701	12100	121.90	20250409	28600	-6.12	20250701	10630	152.59	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N
4	20250714	140941	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26450	-650	5	-2.40	3926369075	148375	77.03	26800	27150	26000	35200	19000	27100	26462.47	12.91	0	54661	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	7005	27.30	2.12	12	0.56	969.00	12453.00	28600	20250701	-7.52	10630	20240806	148.82	28600	-7.52	20250701	12100	118.60	20250409	28600	-7.52	20250701	10630	148.82	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N
5	20250714	130938	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26250	-850	5	-3.14	3483940150	131585	68.31	26800	27150	26000	35200	19000	27100	26476.73	12.91	0	44612	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	6952	27.09	2.11	12	0.50	969.00	12453.00	28600	20250701	-8.22	10630	20240806	146.94	28600	-8.22	20250701	12100	116.94	20250409	28600	-8.22	20250701	10630	146.94	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N
6	20250714	120934	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26250	-850	5	-3.14	2964626675	111788	58.04	26800	27150	26000	35200	19000	27100	26520.08	12.91	0	35506	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	6952	27.09	2.11	12	0.42	969.00	12453.00	28600	20250701	-8.22	10630	20240806	146.94	28600	-8.22	20250701	12100	116.94	20250409	28600	-8.22	20250701	10630	146.94	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N
7	20250714	110935	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26250	-850	5	-3.14	2293493300	86263	44.78	26800	27150	26000	35200	19000	27100	26587.22	12.91	0	29330	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	6952	27.09	2.11	12	0.33	969.00	12453.00	28600	20250701	-8.22	10630	20240806	146.94	28600	-8.22	20250701	12100	116.94	20250409	28600	-8.22	20250701	10630	146.94	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N
8	20250714	100935	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	26500	-600	5	-2.21	1324458025	49394	25.64	26800	27150	26500	35200	19000	27100	26814.15	12.91	0	13090	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	7018	27.35	2.13	12	0.19	969.00	12453.00	28600	20250701	-7.34	10630	20240806	149.29	28600	-7.34	20250701	12100	119.01	20250409	28600	-7.34	20250701	10630	149.29	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N
9	20250714	090931	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27050	-50	5	-0.18	185685050	6895	3.58	26800	27150	26800	35200	19000	27100	26930.39	12.91	0	2852	28133	27616	26983	26466	25833	27875	26725	134	8100	500	19510	50	1	26484442	7164	27.92	2.17	12	0.03	969.00	12453.00	28600	20250701	-5.42	10630	20240806	154.47	28600	-5.42	20250701	12100	123.55	20250409	28600	-5.42	20250701	10630	154.47	20240806	2.16	Y	218410	500	133 억		3419805	N	N	12275	N	00	N