KissMeData/067310/price/prices-20250401.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	20250403	160539	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11930	-220	5	-1.81	8319121395	699492	74.35	11590	12100	11590	15790	8510	12150	11893.08	11.72	0	-119410	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7906	-31.56	1.81	12	1.06	-378.00	6585.00	29492	20240404	-59.55	8320	20241209	43.39	14150	-15.69	20250321	9030	32.12	20250102	34500	-65.42	20240404	8320	43.39	20241209	4.91	Y	067310	500	331 억		7766556	N	N	194634	N	00	N
3	20250403	150544	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11940	-210	5	-1.73	7729549375	650099	69.10	11590	12100	11590	15790	8510	12150	11889.80	11.72	0	-120288	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7913	-31.59	1.81	12	0.98	-378.00	6585.00	29492	20240404	-59.51	8320	20241209	43.51	14150	-15.62	20250321	9030	32.23	20250102	34500	-65.39	20240404	8320	43.51	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
4	20250403	140544	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11950	-200	5	-1.65	6804100495	572677	60.87	11590	12100	11590	15790	8510	12150	11881.21	11.72	0	-102749	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7919	-31.61	1.81	12	0.86	-378.00	6585.00	29492	20240404	-59.48	8320	20241209	43.63	14150	-15.55	20250321	9030	32.34	20250102	34500	-65.36	20240404	8320	43.63	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
5	20250403	130543	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11930	-220	5	-1.81	6160031135	518784	55.14	11590	12100	11590	15790	8510	12150	11873.97	11.72	0	-91858	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7906	-31.56	1.81	12	0.78	-378.00	6585.00	29492	20240404	-59.55	8320	20241209	43.39	14150	-15.69	20250321	9030	32.12	20250102	34500	-65.42	20240404	8320	43.39	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
6	20250403	120543	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11910	-240	5	-1.98	5347566605	450509	47.89	11590	12100	11590	15790	8510	12150	11870.04	11.72	0	-73709	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7893	-31.51	1.81	12	0.68	-378.00	6585.00	29492	20240404	-59.62	8320	20241209	43.15	14150	-15.83	20250321	9030	31.89	20250102	34500	-65.48	20240404	8320	43.15	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
7	20250403	110543	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12000	-150	5	-1.23	4447679765	375187	39.88	11590	12100	11590	15790	8510	12150	11854.55	11.72	0	-28715	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7953	-31.75	1.82	12	0.57	-378.00	6585.00	29492	20240404	-59.31	8320	20241209	44.23	14150	-15.19	20250321	9030	32.89	20250102	34500	-65.22	20240404	8320	44.23	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
8	20250403	100544	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11960	-190	5	-1.56	3391943315	286993	30.51	11590	12100	11590	15790	8510	12150	11818.88	11.72	0	8835	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7926	-31.64	1.82	12	0.43	-378.00	6585.00	29492	20240404	-59.45	8320	20241209	43.75	14150	-15.48	20250321	9030	32.45	20250102	34500	-65.33	20240404	8320	43.75	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
9	20250403	090546	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11800	-350	5	-2.88	1198305375	102859	10.93	11590	11980	11590	15790	8510	12150	11649.88	11.72	0	26084	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7820	-31.22	1.79	12	0.16	-378.00	6585.00	29492	20240404	-59.99	8320	20241209	41.83	14150	-16.61	20250321	9030	30.68	20250102	34500	-65.80	20240404	8320	41.83	20241209	4.91	Y	067310	500	331 억		7766556	N	N	299774	N	00	N
10	20250402	160533	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12150	10	2	0.08	11526214345	940788	91.57	12250	12590	11980	15780	8500	12140	12251.66	12.01	0	-195025	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8052	-32.14	1.85	12	1.42	-378.00	6585.00	29492	20240404	-58.80	8320	20241209	46.03	14150	-14.13	20250321	9030	34.55	20250102	34500	-64.78	20240404	8320	46.03	20241209	4.94	Y	067310	500	331 억		7958234	N	N	299768	N	00	N
11	20250402	150533	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12060	-80	5	-0.66	10907336795	889658	86.59	12250	12590	11980	15780	8500	12140	12260.15	12.01	0	-199889	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	7992	-31.90	1.83	12	1.34	-378.00	6585.00	29492	20240404	-59.11	8320	20241209	44.95	14150	-14.77	20250321	9030	33.55	20250102	34500	-65.04	20240404	8320	44.95	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
12	20250402	140533	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12050	-90	5	-0.74	9883517160	804975	78.35	12250	12590	11980	15780	8500	12140	12278.04	12.01	0	-182822	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	7986	-31.88	1.83	12	1.21	-378.00	6585.00	29492	20240404	-59.14	8320	20241209	44.83	14150	-14.84	20250321	9030	33.44	20250102	34500	-65.07	20240404	8320	44.83	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
13	20250402	130534	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12380	240	2	1.98	7939323755	645182	62.80	12250	12590	11980	15780	8500	12140	12305.56	12.01	0	-123012	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8204	-32.75	1.88	12	0.97	-378.00	6585.00	29492	20240404	-58.02	8320	20241209	48.80	14150	-12.51	20250321	9030	37.10	20250102	34500	-64.12	20240404	8320	48.80	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
14	20250402	120535	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12380	240	2	1.98	7025121530	571474	55.62	12250	12590	11980	15780	8500	12140	12292.99	12.01	0	-100224	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8204	-32.75	1.88	12	0.86	-378.00	6585.00	29492	20240404	-58.02	8320	20241209	48.80	14150	-12.51	20250321	9030	37.10	20250102	34500	-64.12	20240404	8320	48.80	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
15	20250402	110532	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12520	380	2	3.13	5787316080	472062	45.95	12250	12590	11980	15780	8500	12140	12259.65	12.01	0	-54367	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8297	-33.12	1.90	12	0.71	-378.00	6585.00	29492	20240404	-57.55	8320	20241209	50.48	14150	-11.52	20250321	9030	38.65	20250102	34500	-63.71	20240404	8320	50.48	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
16	20250402	100532	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12010	-130	5	-1.07	2175296555	180369	17.56	12250	12250	11980	15780	8500	12140	12060.26	12.01	0	11655	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	7959	-31.77	1.82	12	0.27	-378.00	6585.00	29492	20240404	-59.28	8320	20241209	44.35	14150	-15.12	20250321	9030	33.00	20250102	34500	-65.19	20240404	8320	44.35	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
17	20250402	090537	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12120	-20	5	-0.16	348251220	28549	2.78	12250	12250	12100	15780	8500	12140	12198.37	12.01	0	-14334	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8032	-32.06	1.84	12	0.04	-378.00	6585.00	29492	20240404	-58.90	8320	20241209	45.67	14150	-14.35	20250321	9030	34.22	20250102	34500	-64.87	20240404	8320	45.67	20241209	4.94	Y	067310	500	331 억		7958234	N	N	284988	N	00	N
18	20250401	160537	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12140	440	2	3.76	12252009305	1027380	139.99	11930	12220	11510	15210	8190	11700	11925.43	12.45	0	-270374	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	8045	-32.12	1.84	12	1.55	-378.00	6585.00	29492	20240404	-58.84	8320	20241209	45.91	14150	-14.20	20250321	9030	34.44	20250102	34500	-64.81	20240404	8320	45.91	20241209	4.94	Y	067310	500	331 억		8248928	N	N	284988	N	00	N
19	20250401	150536	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12150	450	2	3.85	11125630275	934548	127.34	11930	12220	11510	15210	8190	11700	11904.82	12.45	0	-261209	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	8052	-32.14	1.85	12	1.41	-378.00	6585.00	29492	20240404	-58.80	8320	20241209	46.03	14150	-14.13	20250321	9030	34.55	20250102	34500	-64.78	20240404	8320	46.03	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N
20	20250401	140536	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11960	260	2	2.22	8621054505	728176	99.22	11930	12100	11510	15210	8190	11700	11839.25	12.45	0	-251445	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7926	-31.64	1.82	12	1.10	-378.00	6585.00	29492	20240404	-59.45	8320	20241209	43.75	14150	-15.48	20250321	9030	32.45	20250102	34500	-65.33	20240404	8320	43.75	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N
21	20250401	130537	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11880	180	2	1.54	7705773855	651585	88.78	11930	12100	11510	15210	8190	11700	11826.20	12.45	0	-234540	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7873	-31.43	1.80	12	0.98	-378.00	6585.00	29492	20240404	-59.72	8320	20241209	42.79	14150	-16.04	20250321	9030	31.56	20250102	34500	-65.57	20240404	8320	42.79	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N
22	20250401	120537	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12030	330	2	2.82	6954258865	588811	80.23	11930	12100	11510	15210	8190	11700	11810.68	12.45	0	-213348	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7973	-31.83	1.83	12	0.89	-378.00	6585.00	29492	20240404	-59.21	8320	20241209	44.59	14150	-14.98	20250321	9030	33.22	20250102	34500	-65.13	20240404	8320	44.59	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N
23	20250401	110534	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	12020	320	2	2.74	5834750000	495665	67.54	11930	12100	11510	15210	8190	11700	11771.56	12.45	0	-187369	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7966	-31.80	1.83	12	0.75	-378.00	6585.00	29492	20240404	-59.24	8320	20241209	44.47	14150	-15.05	20250321	9030	33.11	20250102	34500	-65.16	20240404	8320	44.47	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N
24	20250401	100529	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11570	-130	5	-1.11	3253562630	277191	37.77	11930	12050	11510	15210	8190	11700	11737.62	12.45	0	-144508	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7668	-30.61	1.76	12	0.42	-378.00	6585.00	29492	20240404	-60.77	8320	20241209	39.06	14150	-18.23	20250321	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N
25	20250401	090530	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	11890	190	2	1.62	534108880	44787	6.10	11930	12050	11840	15210	8190	11700	11925.53	12.45	0	-22851	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7880	-31.46	1.81	12	0.07	-378.00	6585.00	29492	20240404	-59.68	8320	20241209	42.91	14150	-15.97	20250321	9030	31.67	20250102	34500	-65.54	20240404	8320	42.91	20241209	4.94	Y	067310	500	331 억		8248928	N	N	148843	N	00	N