KissMeData/067310/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	160455	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11760	-200	5	-1.67	4495054105	383167	33.31	11830	11860	11610	15540	8380	11960	11731.32	11.72	0	-51674	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7794	-31.11	1.79	12	0.58	-378.00	6585.00	17786	20240801	-33.88	8320	20241209	41.35	14150	-16.89	20250321	9030	30.23	20250102	17670	-33.45	20240807	8320	41.35	20241209	4.35	Y	067310	500	331 억		7764498	N	N	12912	N	00	N
3	20250806	150502	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11770	-190	5	-1.59	4212716395	359162	31.22	11830	11860	11610	15540	8380	11960	11729.29	11.72	0	-46599	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7800	-31.14	1.79	12	0.54	-378.00	6585.00	17786	20240801	-33.82	8320	20241209	41.47	14150	-16.82	20250321	9030	30.34	20250102	17670	-33.39	20240807	8320	41.47	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N
4	20250806	140504	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11750	-210	5	-1.76	3525804165	300681	26.14	11830	11860	11610	15540	8380	11960	11726.06	11.72	0	-26329	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7787	-31.08	1.78	12	0.45	-378.00	6585.00	17786	20240801	-33.94	8320	20241209	41.23	14150	-16.96	20250321	9030	30.12	20250102	17670	-33.50	20240807	8320	41.23	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N
5	20250806	130501	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11760	-200	5	-1.67	3147563835	268492	23.34	11830	11860	11610	15540	8380	11960	11723.12	11.72	0	-25701	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7794	-31.11	1.79	12	0.41	-378.00	6585.00	17786	20240801	-33.88	8320	20241209	41.35	14150	-16.89	20250321	9030	30.23	20250102	17670	-33.45	20240807	8320	41.35	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N
6	20250806	120459	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11730	-230	5	-1.92	2898311155	247262	21.49	11830	11860	11610	15540	8380	11960	11721.62	11.72	0	-26884	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7774	-31.03	1.78	12	0.37	-378.00	6585.00	17786	20240801	-34.05	8320	20241209	40.99	14150	-17.10	20250321	9030	29.90	20250102	17670	-33.62	20240807	8320	40.99	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N
7	20250806	110504	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	-180	5	-1.51	2610076745	222750	19.36	11830	11860	11610	15540	8380	11960	11717.52	11.72	0	-22459	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7807	-31.16	1.79	12	0.34	-378.00	6585.00	17786	20240801	-33.77	8320	20241209	41.59	14150	-16.75	20250321	9030	30.45	20250102	17670	-33.33	20240807	8320	41.59	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N
8	20250806	100501	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11720	-240	5	-2.01	2012694390	171957	14.95	11830	11860	11610	15540	8380	11960	11704.64	11.72	0	-24019	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7767	-31.01	1.78	12	0.26	-378.00	6585.00	17786	20240801	-34.11	8320	20241209	40.87	14150	-17.17	20250321	9030	29.79	20250102	17670	-33.67	20240807	8320	40.87	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N
9	20250806	090458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11720	-240	5	-2.01	333807040	28345	2.46	11830	11860	11690	15540	8380	11960	11776.58	11.72	0	-1496	12953	12456	12183	11686	11413	12320	11550	331	3580	500	8610	10	1	66271949	7767	-31.01	1.78	12	0.04	-378.00	6585.00	17786	20240801	-34.11	8320	20241209	40.87	14150	-17.17	20250321	9030	29.79	20250102	17670	-33.67	20240807	8320	40.87	20241209	4.35	Y	067310	500	331 억		7764498	N	N	71727	N	00	N