KissMeData/218410/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	160737	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27850	-300	5	-1.07	4573068650	165255	101.70	28000	28100	27100	36550	19750	28150	27672.80	14.49	0	50141	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7376	28.74	2.24	12	0.62	969.00	12453.00	30000	20250728	-7.17	10630	20240806	161.99	30000	-7.17	20250728	12100	130.17	20250409	30000	-7.17	20250728	10630	161.99	20240806	2.17	Y	218410	500	133 억		3837509	N	N	12978	N	00	N
3	20250806	150748	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27950	-200	5	-0.71	4409446200	159385	98.08	28000	28100	27100	36550	19750	28150	27665.38	14.49	0	47771	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7402	28.84	2.24	12	0.60	969.00	12453.00	30000	20250728	-6.83	10630	20240806	162.94	30000	-6.83	20250728	12100	130.99	20250409	30000	-6.83	20250728	10630	162.94	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N
4	20250806	140750	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	28050	-100	5	-0.36	3909623350	141515	87.09	28000	28100	27100	36550	19750	28150	27626.92	14.49	0	47372	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7429	28.95	2.25	12	0.53	969.00	12453.00	30000	20250728	-6.50	10630	20240806	163.88	30000	-6.50	20250728	12100	131.82	20250409	30000	-6.50	20250728	10630	163.88	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N
5	20250806	130749	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	28000	-150	5	-0.53	3431639600	124420	76.57	28000	28050	27100	36550	19750	28150	27581.09	14.49	0	45522	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7416	28.90	2.25	12	0.47	969.00	12453.00	30000	20250728	-6.67	10630	20240806	163.41	30000	-6.67	20250728	12100	131.40	20250409	30000	-6.67	20250728	10630	163.41	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N
6	20250806	120745	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27800	-350	5	-1.24	3144547325	114147	70.25	28000	28000	27100	36550	19750	28150	27548.23	14.49	0	40535	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7363	28.69	2.23	12	0.43	969.00	12453.00	30000	20250728	-7.33	10630	20240806	161.52	30000	-7.33	20250728	12100	129.75	20250409	30000	-7.33	20250728	10630	161.52	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N
7	20250806	110752	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27800	-350	5	-1.24	2786136325	101294	62.34	28000	28000	27100	36550	19750	28150	27505.44	14.49	0	38896	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7363	28.69	2.23	12	0.38	969.00	12453.00	30000	20250728	-7.33	10630	20240806	161.52	30000	-7.33	20250728	12100	129.75	20250409	30000	-7.33	20250728	10630	161.52	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N
8	20250806	100749	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27600	-550	5	-1.95	1913737750	69628	42.85	28000	28000	27100	36550	19750	28150	27485.17	14.49	0	25949	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7310	28.48	2.22	12	0.26	969.00	12453.00	30000	20250728	-8.00	10630	20240806	159.64	30000	-8.00	20250728	12100	128.10	20250409	30000	-8.00	20250728	10630	159.64	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N
9	20250806	090745	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	27500	-650	5	-2.31	136508050	4925	3.03	28000	28000	27500	36550	19750	28150	27717.37	14.49	0	-870	29150	28650	28300	27800	27450	28475	27625	134	8400	500	20260	50	1	26484442	7283	28.38	2.21	12	0.02	969.00	12453.00	30000	20250728	-8.33	10630	20240806	158.70	30000	-8.33	20250728	12100	127.27	20250409	30000	-8.33	20250728	10630	158.70	20240806	2.17	Y	218410	500	133 억		3837509	N	N	5683	N	00	N