KissMeData/067310/price/prices-20241201.csv

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
20241205,160550,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9120,50,2,0.55,2605735340,285062,59.31,9080,9300,8940,11790,6350,9070,9141.01,13.06,0,17067,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,5996,-37.38,1.40,12,0.43,-244.00,6532.00,29492,20240404,-69.08,8940,20241205,2.01,29492,-69.08,20240404,8940,2.01,20241205,34500,-73.57,20240404,8940,2.01,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4300,N,00,N
20241205,150554,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9100,30,2,0.33,2359743230,258140,53.71,9080,9300,8940,11790,6350,9070,9141.33,13.06,0,10829,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,5983,-37.30,1.39,12,0.39,-244.00,6532.00,29492,20240404,-69.14,8940,20241205,1.79,29492,-69.14,20240404,8940,1.79,20241205,34500,-73.62,20240404,8940,1.79,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241205,140548,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9190,120,2,1.32,1896885510,207434,43.16,9080,9300,8940,11790,6350,9070,9144.53,13.06,0,10303,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,6042,-37.66,1.41,12,0.32,-244.00,6532.00,29492,20240404,-68.84,8940,20241205,2.80,29492,-68.84,20240404,8940,2.80,20241205,34500,-73.36,20240404,8940,2.80,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241205,130551,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9180,110,2,1.21,1687987710,184645,38.42,9080,9300,8940,11790,6350,9070,9141.80,13.06,0,2912,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,6035,-37.62,1.41,12,0.28,-244.00,6532.00,29492,20240404,-68.87,8940,20241205,2.68,29492,-68.87,20240404,8940,2.68,20241205,34500,-73.39,20240404,8940,2.68,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241205,120552,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9210,140,2,1.54,1496720470,163826,34.09,9080,9300,8940,11790,6350,9070,9136.04,13.06,0,-6888,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,6055,-37.75,1.41,12,0.25,-244.00,6532.00,29492,20240404,-68.77,8940,20241205,3.02,29492,-68.77,20240404,8940,3.02,20241205,34500,-73.30,20240404,8940,3.02,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241205,110551,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9170,100,2,1.10,1364860570,149507,31.11,9080,9300,8940,11790,6350,9070,9129.08,13.06,0,-11182,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,6029,-37.58,1.40,12,0.23,-244.00,6532.00,29492,20240404,-68.91,8940,20241205,2.57,29492,-68.91,20240404,8940,2.57,20241205,34500,-73.42,20240404,8940,2.57,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241205,100548,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9180,110,2,1.21,1063870920,116824,24.31,9080,9300,8940,11790,6350,9070,9106.61,13.06,0,-19618,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,6035,-37.62,1.41,12,0.18,-244.00,6532.00,29492,20240404,-68.87,8940,20241205,2.68,29492,-68.87,20240404,8940,2.68,20241205,34500,-73.39,20240404,8940,2.68,20241205,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241205,090552,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9030,-40,5,-0.44,189106870,20896,4.35,9080,9120,8980,11790,6350,9070,9049.91,13.06,0,-14476,9330,9200,9070,8940,8810,9265,9005,329,2720,500,6530,10,1,65744896,5937,-37.01,1.38,12,0.03,-244.00,6532.00,29492,20240404,-69.38,8940,20241204,1.01,29492,-69.38,20240404,8940,1.01,20241204,34500,-73.83,20240404,8940,1.01,20241204,3.85,N,067310,500,328 억,,8588347,N,N,4405,N,00,N
20241204,160542,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9070,-220,5,-2.37,4302635790,475906,146.86,9060,9200,8940,12070,6510,9290,9040.88,13.06,0,3556,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5963,-37.17,1.39,12,0.72,-244.00,6532.00,29492,20240404,-69.25,8940,20241204,1.45,29492,-69.25,20240404,8940,1.45,20241204,34500,-73.71,20240404,8940,1.45,20241204,3.84,N,067310,500,328 억,,8589175,N,N,4403,N,00,N
20241204,150543,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9000,-290,5,-3.12,4074247630,450615,139.06,9060,9200,8940,12070,6510,9290,9041.52,13.06,0,4146,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5917,-36.89,1.38,12,0.69,-244.00,6532.00,29492,20240404,-69.48,8940,20241204,0.67,29492,-69.48,20240404,8940,0.67,20241204,34500,-73.91,20240404,8940,0.67,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241204,140542,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8970,-320,5,-3.44,3715202700,410610,126.71,9060,9200,8950,12070,6510,9290,9048.00,13.06,0,1655,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5897,-36.76,1.37,12,0.62,-244.00,6532.00,29492,20240404,-69.58,8950,20241204,0.22,29492,-69.58,20240404,8950,0.22,20241204,34500,-74.00,20240404,8950,0.22,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241204,130539,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9050,-240,5,-2.58,3372970300,372596,114.98,9060,9200,8950,12070,6510,9290,9052.61,13.06,0,1727,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5950,-37.09,1.39,12,0.57,-244.00,6532.00,29492,20240404,-69.31,8950,20241204,1.12,29492,-69.31,20240404,8950,1.12,20241204,34500,-73.77,20240404,8950,1.12,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241204,120537,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9020,-270,5,-2.91,3134882290,346215,106.84,9060,9200,8950,12070,6510,9290,9054.72,13.06,0,-2739,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5930,-36.97,1.38,12,0.53,-244.00,6532.00,29492,20240404,-69.42,8950,20241204,0.78,29492,-69.42,20240404,8950,0.78,20241204,34500,-73.86,20240404,8950,0.78,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241204,110532,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8960,-330,5,-3.55,2754389830,303902,93.78,9060,9200,8960,12070,6510,9290,9063.41,13.06,0,-9155,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5891,-36.72,1.37,12,0.46,-244.00,6532.00,29492,20240404,-69.62,8960,20241204,0.00,29492,-69.62,20240404,8960,0.00,20241204,34500,-74.03,20240404,8960,0.00,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241204,100536,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9050,-240,5,-2.58,2112878350,232609,71.78,9060,9200,8980,12070,6510,9290,9083.38,13.06,0,-5013,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5950,-37.09,1.39,12,0.35,-244.00,6532.00,29492,20240404,-69.31,8980,20241204,0.78,29492,-69.31,20240404,8980,0.78,20241204,34500,-73.77,20240404,8980,0.78,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241204,090542,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9100,-190,5,-2.05,625070610,68853,21.25,9060,9150,9020,12070,6510,9290,9078.30,13.06,0,19512,9596,9442,9236,9082,8876,9520,9160,329,2780,500,6680,10,1,65744896,5983,-37.30,1.39,12,0.10,-244.00,6532.00,29492,20240404,-69.14,9020,20241204,0.89,29492,-69.14,20240404,9020,0.89,20241204,34500,-73.62,20240404,9020,0.89,20241204,3.84,N,067310,500,328 억,,8589175,N,N,9425,N,00,N
20241203,160607,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9290,150,2,1.64,2956757190,318951,46.04,9030,9390,9030,11880,6400,9140,9270.22,12.89,0,96862,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6108,-38.07,1.42,12,0.49,-244.00,6532.00,29492,20240404,-68.50,9030,20241203,2.88,29492,-68.50,20240404,9030,2.88,20241203,34500,-73.07,20240404,9030,2.88,20241203,3.91,N,067310,500,328 억,,8475983,N,N,9276,N,00,N
20241203,150626,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9300,160,2,1.75,2657162720,286638,41.38,9030,9390,9030,11880,6400,9140,9270.11,12.89,0,101644,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6114,-38.11,1.42,12,0.44,-244.00,6532.00,29492,20240404,-68.47,9030,20241203,2.99,29492,-68.47,20240404,9030,2.99,20241203,34500,-73.04,20240404,9030,2.99,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241203,140612,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9340,200,2,2.19,2384268650,257376,37.15,9030,9390,9030,11880,6400,9140,9263.77,12.89,0,92822,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6141,-38.28,1.43,12,0.39,-244.00,6532.00,29492,20240404,-68.33,9030,20241203,3.43,29492,-68.33,20240404,9030,3.43,20241203,34500,-72.93,20240404,9030,3.43,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241203,130615,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9330,190,2,2.08,2146221000,231870,33.47,9030,9390,9030,11880,6400,9140,9256.15,12.89,0,82266,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6134,-38.24,1.43,12,0.35,-244.00,6532.00,29492,20240404,-68.36,9030,20241203,3.32,29492,-68.36,20240404,9030,3.32,20241203,34500,-72.96,20240404,9030,3.32,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241203,120627,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9360,220,2,2.41,1956427710,211582,30.54,9030,9360,9030,11880,6400,9140,9246.68,12.89,0,76181,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6154,-38.36,1.43,12,0.32,-244.00,6532.00,29492,20240404,-68.26,9030,20241203,3.65,29492,-68.26,20240404,9030,3.65,20241203,34500,-72.87,20240404,9030,3.65,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241203,110610,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9290,150,2,1.64,1600977460,173444,25.04,9030,9330,9030,11880,6400,9140,9230.53,12.89,0,62149,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6108,-38.07,1.42,12,0.26,-244.00,6532.00,29492,20240404,-68.50,9030,20241203,2.88,29492,-68.50,20240404,9030,2.88,20241203,34500,-73.07,20240404,9030,2.88,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241203,100559,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9240,100,2,1.09,1212558420,131502,18.98,9030,9330,9030,11880,6400,9140,9220.85,12.89,0,45992,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6075,-37.87,1.41,12,0.20,-244.00,6532.00,29492,20240404,-68.67,9030,20241203,2.33,29492,-68.67,20240404,9030,2.33,20241203,34500,-73.22,20240404,9030,2.33,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241203,090558,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9210,70,2,0.77,381495480,41907,6.05,9030,9230,9030,11880,6400,9140,9103.36,12.89,0,17841,10066,9602,9336,8872,8606,9470,8740,329,2740,500,6580,10,1,65744896,6055,-37.75,1.41,12,0.06,-244.00,6532.00,29492,20240404,-68.77,9030,20241203,1.99,29492,-68.77,20240404,9030,1.99,20241203,34500,-73.30,20240404,9030,1.99,20241203,3.91,N,067310,500,328 억,,8475983,N,N,1554,N,00,N
20241202,160543,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9140,-490,5,-5.09,6413578270,690022,127.29,9720,9800,9070,12510,6750,9630,9294.76,12.98,0,-53261,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6009,-37.46,1.40,12,1.05,-244.00,6532.00,29492,20240404,-69.01,9070,20241202,0.77,29492,-69.01,20240404,9070,0.77,20241202,34500,-73.51,20240404,9070,0.77,20241202,3.92,N,067310,500,328 억,,8533935,N,N,1554,N,00,N
20241202,150621,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,9100,-530,5,-5.50,5849599650,628130,115.87,9720,9800,9100,12510,6750,9630,9312.58,12.98,0,-32156,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,5983,-37.30,1.39,12,0.96,-244.00,6532.00,29492,20240404,-69.14,9100,20241202,0.00,29492,-69.14,20240404,9100,0.00,20241202,34500,-73.62,20240404,9100,0.00,20241202,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N
20241202,140611,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9340,-290,5,-3.01,3687020230,393079,72.51,9720,9800,9230,12510,6750,9630,9379.67,12.98,0,-57611,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6141,-38.28,1.43,12,0.60,-244.00,6532.00,29492,20240404,-68.33,9120,20241115,2.41,29492,-68.33,20240404,9120,2.41,20241115,34500,-72.93,20240404,9120,2.41,20241115,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N
20241202,130551,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9250,-380,5,-3.95,3121792240,332501,61.34,9720,9800,9230,12510,6750,9630,9388.62,12.98,0,-42877,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6081,-37.91,1.42,12,0.51,-244.00,6532.00,29492,20240404,-68.64,9120,20241115,1.43,29492,-68.64,20240404,9120,1.43,20241115,34500,-73.19,20240404,9120,1.43,20241115,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N
20241202,120615,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9290,-340,5,-3.53,2563998750,272299,50.23,9720,9800,9290,12510,6750,9630,9415.90,12.98,0,-30285,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6108,-38.07,1.42,12,0.41,-244.00,6532.00,29492,20240404,-68.50,9120,20241115,1.86,29492,-68.50,20240404,9120,1.86,20241115,34500,-73.07,20240404,9120,1.86,20241115,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N
20241202,110537,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9360,-270,5,-2.80,1996782830,211446,39.00,9720,9800,9320,12510,6750,9630,9443.22,12.98,0,-8533,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6154,-38.36,1.43,12,0.32,-244.00,6532.00,29492,20240404,-68.26,9120,20241115,2.63,29492,-68.26,20240404,9120,2.63,20241115,34500,-72.87,20240404,9120,2.63,20241115,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N
20241202,100544,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9370,-260,5,-2.70,1556524350,164453,30.34,9720,9800,9320,12510,6750,9630,9464.58,12.98,0,-8334,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6160,-38.40,1.43,12,0.25,-244.00,6532.00,29492,20240404,-68.23,9120,20241115,2.74,29492,-68.23,20240404,9120,2.74,20241115,34500,-72.84,20240404,9120,2.74,20241115,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N
20241202,090541,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9600,-30,5,-0.31,272818250,28172,5.20,9720,9800,9560,12510,6750,9630,9684.55,12.98,0,2210,10256,9942,9586,9272,8916,9765,9095,329,2880,500,6930,10,1,65744896,6312,-39.34,1.47,12,0.04,-244.00,6532.00,29492,20240404,-67.45,9120,20241115,5.26,29492,-67.45,20240404,9120,5.26,20241115,34500,-72.17,20240404,9120,5.26,20241115,3.92,N,067310,500,328 억,,8533935,N,N,4553,N,00,N