KissMeData/067310/price/prices-20250501.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	20250502	160542	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11010	130	2	1.19	3207260015	291688	88.92	10890	11140	10760	14140	7620	10880	10995.52	10.16	0	15254	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7297	-29.13	1.67	12	0.44	-378.00	6585.00	24705	20240426	-55.43	8320	20241209	32.33	14150	-22.19	20250321	9030	21.93	20250102	28600	-61.50	20240509	8320	32.33	20241209	5.00	Y	067310	500	331 억		6730669	N	N	38948	N	00	N
3	20250502	150548	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11010	130	2	1.19	3065300345	278790	84.99	10890	11140	10760	14140	7620	10880	10995.02	10.16	0	17745	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7297	-29.13	1.67	12	0.42	-378.00	6585.00	24705	20240426	-55.43	8320	20241209	32.33	14150	-22.19	20250321	9030	21.93	20250102	28600	-61.50	20240509	8320	32.33	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N
4	20250502	140547	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11030	150	2	1.38	2462556075	224218	68.36	10890	11130	10760	14140	7620	10880	10982.87	10.16	0	8184	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7310	-29.18	1.68	12	0.34	-378.00	6585.00	24705	20240426	-55.35	8320	20241209	32.57	14150	-22.05	20250321	9030	22.15	20250102	28600	-61.43	20240509	8320	32.57	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N
5	20250502	130547	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	10960	80	2	0.74	2166310220	197277	60.14	10890	11130	10760	14140	7620	10880	10981.06	10.16	0	10511	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7263	-28.99	1.66	12	0.30	-378.00	6585.00	24705	20240426	-55.64	8320	20241209	31.73	14150	-22.54	20250321	9030	21.37	20250102	28600	-61.68	20240509	8320	31.73	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N
6	20250502	120546	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	10990	110	2	1.01	1911141960	173932	53.03	10890	11130	10760	14140	7620	10880	10987.87	10.16	0	9940	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7283	-29.07	1.67	12	0.26	-378.00	6585.00	24705	20240426	-55.52	8320	20241209	32.09	14150	-22.33	20250321	9030	21.71	20250102	28600	-61.57	20240509	8320	32.09	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N
7	20250502	110547	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	10970	90	2	0.83	1744990380	158821	48.42	10890	11130	10760	14140	7620	10880	10987.15	10.16	0	12881	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7270	-29.02	1.67	12	0.24	-378.00	6585.00	24705	20240426	-55.60	8320	20241209	31.85	14150	-22.47	20250321	9030	21.48	20250102	28600	-61.64	20240509	8320	31.85	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N
8	20250502	100545	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11100	220	2	2.02	1225430395	111792	34.08	10890	11130	10760	14140	7620	10880	10961.70	10.16	0	13505	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7356	-29.37	1.69	12	0.17	-378.00	6585.00	24705	20240426	-55.07	8320	20241209	33.41	14150	-21.55	20250321	9030	22.92	20250102	28600	-61.19	20240509	8320	33.41	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N
9	20250502	090547	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	10820	-60	5	-0.55	205205980	18912	5.77	10890	10930	10800	14140	7620	10880	10850.57	10.16	0	-6638	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7171	-28.62	1.64	12	0.03	-378.00	6585.00	24705	20240426	-56.20	8320	20241209	30.05	14150	-23.53	20250321	9030	19.82	20250102	28600	-62.17	20240509	8320	30.05	20241209	5.00	Y	067310	500	331 억		6730669	N	N	56197	N	00	N