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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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