KissMeData/399720/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	160937	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44700	100	2	0.22	2436848100	55044	49.52	44300	44800	43100	57900	31250	44600	44270.91	0.21	0	11088	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5185	68.24	7.47	12	0.47	655.00	5980.00	61500	20250214	-27.32	27450	20241209	62.84	61500	-27.32	20250214	33000	35.45	20250409	61500	-27.32	20250214	27450	62.84	20241209	4.12	Y	399720	500	58 억		24463	N	N	3743	N	00	N
3	20250806	150954	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44700	100	2	0.22	2356740375	53251	47.90	44300	44800	43100	57900	31250	44600	44257.20	0.21	0	10935	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5185	68.24	7.47	12	0.46	655.00	5980.00	61500	20250214	-27.32	27450	20241209	62.84	61500	-27.32	20250214	33000	35.45	20250409	61500	-27.32	20250214	27450	62.84	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N
4	20250806	140957	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44750	150	2	0.34	1978013675	44741	40.25	44300	44800	43100	57900	31250	44600	44210.31	0.21	0	8805	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5191	68.32	7.48	12	0.39	655.00	5980.00	61500	20250214	-27.24	27450	20241209	63.02	61500	-27.24	20250214	33000	35.61	20250409	61500	-27.24	20250214	27450	63.02	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N
5	20250806	130952	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44450	-150	5	-0.34	1582448225	35840	32.24	44300	44550	43100	57900	31250	44600	44153.13	0.21	0	5731	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5156	67.86	7.43	12	0.31	655.00	5980.00	61500	20250214	-27.72	27450	20241209	61.93	61500	-27.72	20250214	33000	34.70	20250409	61500	-27.72	20250214	27450	61.93	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N
6	20250806	120947	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44400	-200	5	-0.45	1319638975	29902	26.90	44300	44550	43100	57900	31250	44600	44132.13	0.21	0	2613	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5151	67.79	7.42	12	0.26	655.00	5980.00	61500	20250214	-27.80	27450	20241209	61.75	61500	-27.80	20250214	33000	34.55	20250409	61500	-27.80	20250214	27450	61.75	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N
7	20250806	110956	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44400	-200	5	-0.45	1071843725	24307	21.87	44300	44550	43100	57900	31250	44600	44096.09	0.21	0	109	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5151	67.79	7.42	12	0.21	655.00	5980.00	61500	20250214	-27.80	27450	20241209	61.75	61500	-27.80	20250214	33000	34.55	20250409	61500	-27.80	20250214	27450	61.75	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N
8	20250806	100954	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	44400	-200	5	-0.45	722825025	16425	14.78	44300	44500	43100	57900	31250	44600	44007.61	0.21	0	-878	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5151	67.79	7.42	12	0.14	655.00	5980.00	61500	20250214	-27.80	27450	20241209	61.75	61500	-27.80	20250214	33000	34.55	20250409	61500	-27.80	20250214	27450	61.75	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N
9	20250806	090951	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	43800	-800	5	-1.79	250277350	5702	5.13	44300	44300	43100	57900	31250	44600	43892.91	0.21	0	-1347	46100	45350	44850	44100	43600	45100	43850	58	13300	500	31220	50	1	11600420	5081	66.87	7.32	12	0.05	655.00	5980.00	61500	20250214	-28.78	27450	20241209	59.56	61500	-28.78	20250214	33000	32.73	20250409	61500	-28.78	20250214	27450	59.56	20241209	4.12	Y	399720	500	58 억		24463	N	N	10721	N	00	N