KissMeData/064760/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	160445	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	101700	-400	5	-0.39	2357684200	23316	86.52	102500	102500	100500	132700	71500	102100	101118.73	64.94	0	6632	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11873	16.49	2.30	12	0.20	6167.00	44219.00	117800	20240801	-13.67	66500	20241209	52.93	114500	-11.18	20250730	68400	48.68	20250115	114500	-11.18	20250730	66500	52.93	20241209	0.84	Y	064760	500	58 억		7581675	N	N	2272	N	00	N
3	20250806	150452	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	101200	-900	5	-0.88	2136376000	21136	78.43	102500	102500	100500	132700	71500	102100	101077.59	64.94	0	6099	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11815	16.41	2.29	12	0.18	6167.00	44219.00	117800	20240801	-14.09	66500	20241209	52.18	114500	-11.62	20250730	68400	47.95	20250115	114500	-11.62	20250730	66500	52.18	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N
4	20250806	140454	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	101000	-1100	5	-1.08	1761428100	17427	64.66	102500	102500	100600	132700	71500	102100	101074.66	64.94	0	5040	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11792	16.38	2.28	12	0.15	6167.00	44219.00	117800	20240801	-14.26	66500	20241209	51.88	114500	-11.79	20250730	68400	47.66	20250115	114500	-11.79	20250730	66500	51.88	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N
5	20250806	130451	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	101000	-1100	5	-1.08	1329683000	13156	48.82	102500	102500	100600	132700	71500	102100	101070.46	64.94	0	3059	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11792	16.38	2.28	12	0.11	6167.00	44219.00	117800	20240801	-14.26	66500	20241209	51.88	114500	-11.79	20250730	68400	47.66	20250115	114500	-11.79	20250730	66500	51.88	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N
6	20250806	120449	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	100900	-1200	5	-1.18	1014657800	10036	37.24	102500	102500	100600	132700	71500	102100	101101.81	64.94	0	1695	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11780	16.36	2.28	12	0.09	6167.00	44219.00	117800	20240801	-14.35	66500	20241209	51.73	114500	-11.88	20250730	68400	47.51	20250115	114500	-11.88	20250730	66500	51.73	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N
7	20250806	110453	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	100800	-1300	5	-1.27	664818800	6569	24.37	102500	102500	100600	132700	71500	102100	101205.48	64.94	0	672	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11768	16.35	2.28	12	0.06	6167.00	44219.00	117800	20240801	-14.43	66500	20241209	51.58	114500	-11.97	20250730	68400	47.37	20250115	114500	-11.97	20250730	66500	51.58	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N
8	20250806	100451	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	101600	-500	5	-0.49	358503000	3539	13.13	102500	102500	100900	132700	71500	102100	101300.65	64.94	0	332	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11862	16.47	2.30	12	0.03	6167.00	44219.00	117800	20240801	-13.75	66500	20241209	52.78	114500	-11.27	20250730	68400	48.54	20250115	114500	-11.27	20250730	66500	52.78	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N
9	20250806	090448	55	60.00	KSQ150		비금속	N	N	N	Y	60	N	101700	-400	5	-0.39	35182500	346	1.28	102500	102500	101000	132700	71500	102100	101683.53	64.94	0	28	106233	104166	102733	100666	99233	103450	99950	58	30600	500	77590	100	1	11675000	11873	16.49	2.30	12	0.00	6167.00	44219.00	117800	20240801	-13.67	66500	20241209	52.93	114500	-11.18	20250730	68400	48.68	20250115	114500	-11.18	20250730	66500	52.93	20241209	0.84	Y	064760	500	58 억		7581675	N	N	3589	N	00	N