KissMeData/277810/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	160822	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	275000	3500	2	1.29	25222550250	92110	59.91	269000	278000	266500	352500	190500	271500	273830.79	4.35	0	35534	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	53350	2500.00	40.19	12	0.47	110.00	6843.00	429000	20250219	-35.90	109100	20240805	152.06	429000	-35.90	20250219	204500	34.47	20250103	429000	-35.90	20250219	114700	139.76	20240806	2.43	Y	277810	500	96 억		844201	N	N	2418	N	00	N
3	20250806	150836	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	274500	3000	2	1.10	23585598250	86156	56.03	269000	278000	266500	352500	190500	271500	273754.62	4.35	0	32010	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	53253	2495.45	40.11	12	0.44	110.00	6843.00	429000	20250219	-36.01	109100	20240805	151.60	429000	-36.01	20250219	204500	34.23	20250103	429000	-36.01	20250219	114700	139.32	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N
4	20250806	140838	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	274500	3000	2	1.10	21306198750	77844	50.63	269000	278000	266500	352500	190500	271500	273703.86	4.35	0	26590	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	53253	2495.45	40.11	12	0.40	110.00	6843.00	429000	20250219	-36.01	109100	20240805	151.60	429000	-36.01	20250219	204500	34.23	20250103	429000	-36.01	20250219	114700	139.32	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N
5	20250806	130835	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	274500	3000	2	1.10	20003672750	73102	47.54	269000	278000	266500	352500	190500	271500	273640.63	4.35	0	24265	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	53253	2495.45	40.11	12	0.38	110.00	6843.00	429000	20250219	-36.01	109100	20240805	151.60	429000	-36.01	20250219	204500	34.23	20250103	429000	-36.01	20250219	114700	139.32	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N
6	20250806	120831	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	275500	4000	2	1.47	18479582250	67552	43.93	269000	278000	266500	352500	190500	271500	273560.91	4.35	0	22338	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	53447	2504.55	40.26	12	0.35	110.00	6843.00	429000	20250219	-35.78	109100	20240805	152.52	429000	-35.78	20250219	204500	34.72	20250103	429000	-35.78	20250219	114700	140.19	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N
7	20250806	110839	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	274500	3000	2	1.10	13328675250	48894	31.80	269000	277000	266500	352500	190500	271500	272603.54	4.35	0	10772	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	53253	2495.45	40.11	12	0.25	110.00	6843.00	429000	20250219	-36.01	109100	20240805	151.60	429000	-36.01	20250219	204500	34.23	20250103	429000	-36.01	20250219	114700	139.32	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N
8	20250806	100835	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	270000	-1500	5	-0.55	5025932500	18652	12.13	269000	272500	266500	352500	190500	271500	269457.88	4.35	0	-1705	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	52380	2454.55	39.46	12	0.10	110.00	6843.00	429000	20250219	-37.06	109100	20240805	147.48	429000	-37.06	20250219	204500	32.03	20250103	429000	-37.06	20250219	114700	135.40	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N
9	20250806	090833	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	Y	268000	-3500	5	-1.29	920695750	3427	2.23	269000	269500	268000	352500	190500	271500	268657.74	4.35	0	111	283500	277500	271500	265500	259500	280500	268500	97	81000	500	200910	500	1	19399858	51992	2436.36	39.16	12	0.02	110.00	6843.00	429000	20250219	-37.53	109100	20240805	145.65	429000	-37.53	20250219	204500	31.05	20250103	429000	-37.53	20250219	114700	133.65	20240806	2.43	Y	277810	500	96 억		844201	N	N	3780	N	00	N