KissMeData/067310/price/prices-20250601.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	20250625	160600	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12670	420	2	3.43	15479559325	1228888	96.84	12840	12840	12310	15920	8580	12250	12596.38	11.60	0	-133626	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8397	-33.52	1.92	12	1.85	-378.00	6585.00	20482	20240619	-38.14	8320	20241209	52.28	14150	-10.46	20250321	9030	40.31	20250102	21350	-40.66	20240711	8320	52.28	20241209	4.45	Y	067310	500	331 억		7685865	N	N	47374	N	00	N
3	20250625	150606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12630	380	2	3.10	14931765370	1185601	93.43	12840	12840	12310	15920	8580	12250	12594.26	11.60	0	-153892	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8370	-33.41	1.92	12	1.79	-378.00	6585.00	20482	20240619	-38.34	8320	20241209	51.80	14150	-10.74	20250321	9030	39.87	20250102	21350	-40.84	20240711	8320	51.80	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N
4	20250625	140606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12600	350	2	2.86	13730092215	1090559	85.94	12840	12840	12310	15920	8580	12250	12589.96	11.60	0	-178297	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8350	-33.33	1.91	12	1.65	-378.00	6585.00	20482	20240619	-38.48	8320	20241209	51.44	14150	-10.95	20250321	9030	39.53	20250102	21350	-40.98	20240711	8320	51.44	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N
5	20250625	130605	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12620	370	2	3.02	12660978760	1005669	79.25	12840	12840	12310	15920	8580	12250	12589.61	11.60	0	-177381	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8364	-33.39	1.92	12	1.52	-378.00	6585.00	20482	20240619	-38.38	8320	20241209	51.68	14150	-10.81	20250321	9030	39.76	20250102	21350	-40.89	20240711	8320	51.68	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N
6	20250625	120604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12560	310	2	2.53	11954599155	949569	74.83	12840	12840	12310	15920	8580	12250	12589.50	11.60	0	-191363	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8324	-33.23	1.91	12	1.43	-378.00	6585.00	20482	20240619	-38.68	8320	20241209	50.96	14150	-11.24	20250321	9030	39.09	20250102	21350	-41.17	20240711	8320	50.96	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N
7	20250625	110606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12690	440	2	3.59	10772940450	856093	67.46	12840	12840	12310	15920	8580	12250	12583.84	11.60	0	-186422	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8410	-33.57	1.93	12	1.29	-378.00	6585.00	20482	20240619	-38.04	8320	20241209	52.52	14150	-10.32	20250321	9030	40.53	20250102	21350	-40.56	20240711	8320	52.52	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N
8	20250625	100606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12680	430	2	3.51	8130126535	647049	50.99	12840	12840	12310	15920	8580	12250	12564.93	11.60	0	-174787	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8403	-33.54	1.93	12	0.98	-378.00	6585.00	20482	20240619	-38.09	8320	20241209	52.40	14150	-10.39	20250321	9030	40.42	20250102	21350	-40.61	20240711	8320	52.40	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N
9	20250625	090608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12610	360	2	2.94	2074658820	162825	12.83	12840	12840	12610	15920	8580	12250	12741.65	11.60	0	-85079	12803	12526	12143	11866	11483	12665	12005	331	3670	500	8820	10	1	66271949	8357	-33.36	1.91	12	0.25	-378.00	6585.00	20482	20240619	-38.43	8320	20241209	51.56	14150	-10.88	20250321	9030	39.65	20250102	21350	-40.94	20240711	8320	51.56	20241209	4.45	Y	067310	500	331 억		7685865	N	N	31798	N	00	N