KissMeData/067310/price/prices-20250701.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	20250714	160600	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11030	-420	5	-3.67	8889569625	809946	134.40	11360	11360	10800	14880	8020	11450	10975.50	11.14	0	-111708	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7310	-29.18	1.68	12	1.22	-378.00	6585.00	18569	20240711	-40.60	8320	20241209	32.57	14150	-22.05	20250321	9030	22.15	20250102	20850	-47.10	20240717	8320	32.57	20241209	4.49	Y	067310	500	331 억		7381859	N	N	70942	N	00	N
3	20250714	150608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11060	-390	5	-3.41	8518294935	776290	128.81	11360	11360	10800	14880	8020	11450	10973.08	11.14	0	-109026	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7330	-29.26	1.68	12	1.17	-378.00	6585.00	18569	20240711	-40.44	8320	20241209	32.93	14150	-21.84	20250321	9030	22.48	20250102	20850	-46.95	20240717	8320	32.93	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N
4	20250714	140608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10980	-470	5	-4.10	7566384745	689935	114.48	11360	11360	10800	14880	8020	11450	10966.81	11.14	0	-121306	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7277	-29.05	1.67	12	1.04	-378.00	6585.00	18569	20240711	-40.87	8320	20241209	31.97	14150	-22.40	20250321	9030	21.59	20250102	20850	-47.34	20240717	8320	31.97	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N
5	20250714	130608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10960	-490	5	-4.28	7176410495	654375	108.58	11360	11360	10800	14880	8020	11450	10966.82	11.14	0	-120825	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7263	-28.99	1.66	12	0.99	-378.00	6585.00	18569	20240711	-40.98	8320	20241209	31.73	14150	-22.54	20250321	9030	21.37	20250102	20850	-47.43	20240717	8320	31.73	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N
6	20250714	120604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10910	-540	5	-4.72	6464786140	589292	97.78	11360	11360	10800	14880	8020	11450	10970.43	11.14	0	-125945	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7230	-28.86	1.66	12	0.89	-378.00	6585.00	18569	20240711	-41.25	8320	20241209	31.13	14150	-22.90	20250321	9030	20.82	20250102	20850	-47.67	20240717	8320	31.13	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N
7	20250714	110606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10920	-530	5	-4.63	5600861475	510113	84.65	11360	11360	10800	14880	8020	11450	10979.65	11.14	0	-122937	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7237	-28.89	1.66	12	0.77	-378.00	6585.00	18569	20240711	-41.19	8320	20241209	31.25	14150	-22.83	20250321	9030	20.93	20250102	20850	-47.63	20240717	8320	31.25	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N
8	20250714	100605	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10990	-460	5	-4.02	4585964615	417519	69.28	11360	11360	10800	14880	8020	11450	10983.85	11.14	0	-135378	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7283	-29.07	1.67	12	0.63	-378.00	6585.00	18569	20240711	-40.82	8320	20241209	32.09	14150	-22.33	20250321	9030	21.71	20250102	20850	-47.29	20240717	8320	32.09	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N
9	20250714	090602	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11120	-330	5	-2.88	960793440	85971	14.27	11360	11360	11050	14880	8020	11450	11175.79	11.14	0	-45876	11830	11640	11490	11300	11150	11735	11395	331	3430	500	8240	10	1	66271949	7369	-29.42	1.69	12	0.13	-378.00	6585.00	18569	20240711	-40.12	8320	20241209	33.65	14150	-21.41	20250321	9030	23.15	20250102	20850	-46.67	20240717	8320	33.65	20241209	4.49	Y	067310	500	331 억		7381859	N	N	54309	N	00	N