KissMeData/066310/price/prices-20250501.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	20250509	160543	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8500	70	2	0.83	298087615	35024	141.96	8450	8640	8410	10950	5910	8430	8510.95	3.35	0	-843	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	788	24.22	0.90	12	0.38	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.75	Y	066310	500	46 억		310631	N	N	727	N	00	N
3	20250509	150547	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8520	90	2	1.07	286955585	33717	136.67	8450	8640	8410	10950	5910	8430	8510.71	3.35	0	-310	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	790	24.27	0.90	12	0.36	351.00	9423.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7040	21.02	20250409	12440	-31.51	20250103	5500	54.91	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
4	20250509	140545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8530	100	2	1.19	239898195	28163	114.15	8450	8640	8410	10950	5910	8430	8518.20	3.35	0	-1018	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	791	24.30	0.91	12	0.30	351.00	9423.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7040	21.16	20250409	12440	-31.43	20250103	5500	55.09	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
5	20250509	130545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8500	70	2	0.83	210817255	24755	100.34	8450	8640	8410	10950	5910	8430	8516.15	3.35	0	-1260	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	788	24.22	0.90	12	0.27	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
6	20250509	120546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8530	100	2	1.19	191101545	22438	90.95	8450	8640	8410	10950	5910	8430	8516.87	3.35	0	-1662	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	791	24.30	0.91	12	0.24	351.00	9423.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7040	21.16	20250409	12440	-31.43	20250103	5500	55.09	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
7	20250509	110544	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8450	20	2	0.24	139589015	16374	66.37	8450	8640	8410	10950	5910	8430	8525.04	3.35	0	-2247	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	783	24.07	0.90	12	0.18	351.00	9423.00	12440	20250103	-32.07	5500	20241114	53.64	12440	-32.07	20250103	7040	20.03	20250409	12440	-32.07	20250103	5500	53.64	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
8	20250509	100546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8500	70	2	0.83	88286070	10311	41.79	8450	8640	8450	10950	5910	8430	8562.32	3.35	0	888	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	788	24.22	0.90	12	0.11	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
9	20250509	090547	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8540	110	2	1.30	6583370	774	3.14	8450	8560	8450	10950	5910	8430	8505.65	3.35	0	-117	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	792	24.33	0.91	12	0.01	351.00	9423.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7040	21.31	20250409	12440	-31.35	20250103	5500	55.27	20241114	1.75	Y	066310	500	46 억		310631	N	N	871	N	00	N
10	20250508	160537	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8430	100	2	1.20	207759365	24637	130.41	8330	8500	8300	10820	5840	8330	8432.82	3.32	0	4313	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	782	24.02	0.89	12	0.27	351.00	9423.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7040	19.74	20250409	12440	-32.23	20250103	5500	53.27	20241114	1.84	Y	066310	500	46 억		307735	N	N	871	N	00	N
11	20250508	150544	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8430	100	2	1.20	197065695	23368	123.69	8330	8500	8300	10820	5840	8330	8433.14	3.32	0	4034	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	782	24.02	0.89	12	0.25	351.00	9423.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7040	19.74	20250409	12440	-32.23	20250103	5500	53.27	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
12	20250508	140543	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	110	2	1.32	173948535	20615	109.12	8330	8500	8300	10820	5840	8330	8437.96	3.32	0	2831	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	783	24.05	0.90	12	0.22	351.00	9423.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7040	19.89	20250409	12440	-32.15	20250103	5500	53.45	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
13	20250508	130543	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8410	80	2	0.96	168034370	19913	105.40	8330	8500	8300	10820	5840	8330	8438.43	3.32	0	3009	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	780	23.96	0.89	12	0.21	351.00	9423.00	12440	20250103	-32.40	5500	20241114	52.91	12440	-32.40	20250103	7040	19.46	20250409	12440	-32.40	20250103	5500	52.91	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
14	20250508	120541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8470	140	2	1.68	158753680	18809	99.56	8330	8500	8300	10820	5840	8330	8440.30	3.32	0	2656	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	785	24.13	0.90	12	0.20	351.00	9423.00	12440	20250103	-31.91	5500	20241114	54.00	12440	-31.91	20250103	7040	20.31	20250409	12440	-31.91	20250103	5500	54.00	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
15	20250508	110540	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	110	2	1.32	108167910	12839	67.96	8330	8500	8300	10820	5840	8330	8424.95	3.32	0	2365	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	783	24.05	0.90	12	0.14	351.00	9423.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7040	19.89	20250409	12440	-32.15	20250103	5500	53.45	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
16	20250508	100542	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8320	-10	5	-0.12	22834380	2734	14.47	8330	8420	8300	10820	5840	8330	8352.00	3.32	0	-1624	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	771	23.70	0.88	12	0.03	351.00	9423.00	12440	20250103	-33.12	5500	20241114	51.27	12440	-33.12	20250103	7040	18.18	20250409	12440	-33.12	20250103	5500	51.27	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
17	20250508	090545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8340	10	2	0.12	5059750	608	3.22	8330	8340	8300	10820	5840	8330	8321.96	3.32	0	-216	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	773	23.76	0.89	12	0.01	351.00	9423.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7040	18.47	20250409	12440	-32.96	20250103	5500	51.64	20241114	1.84	Y	066310	500	46 억		307735	N	N	662	N	00	N
18	20250502	160537	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8110	-190	5	-2.29	110185560	13466	51.55	8300	8300	8110	10790	5810	8300	8182.53	3.31	0	-1799	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	752	23.11	0.86	12	0.15	351.00	9423.00	12440	20250103	-34.81	5500	20241114	47.45	12440	-34.81	20250103	7040	15.20	20250409	12440	-34.81	20250103	5500	47.45	20241114	1.82	Y	066310	500	46 억		307160	N	N	1105	N	00	N
19	20250502	150542	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8140	-160	5	-1.93	104317520	12743	48.78	8300	8300	8120	10790	5810	8300	8186.26	3.31	0	-1760	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	755	23.19	0.86	12	0.14	351.00	9423.00	12440	20250103	-34.57	5500	20241114	48.00	12440	-34.57	20250103	7040	15.62	20250409	12440	-34.57	20250103	5500	48.00	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N
20	20250502	140541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8160	-140	5	-1.69	74412690	9082	34.77	8300	8300	8120	10790	5810	8300	8193.43	3.31	0	1120	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	757	23.25	0.87	12	0.10	351.00	9423.00	12440	20250103	-34.41	5500	20241114	48.36	12440	-34.41	20250103	7040	15.91	20250409	12440	-34.41	20250103	5500	48.36	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N
21	20250502	130541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8160	-140	5	-1.69	54330770	6619	25.34	8300	8300	8120	10790	5810	8300	8208.30	3.31	0	2277	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	757	23.25	0.87	12	0.07	351.00	9423.00	12440	20250103	-34.41	5500	20241114	48.36	12440	-34.41	20250103	7040	15.91	20250409	12440	-34.41	20250103	5500	48.36	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N
22	20250502	120541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8180	-120	5	-1.45	44865680	5461	20.90	8300	8300	8120	10790	5810	8300	8215.65	3.31	0	2340	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	758	23.30	0.87	12	0.06	351.00	9423.00	12440	20250103	-34.24	5500	20241114	48.73	12440	-34.24	20250103	7040	16.19	20250409	12440	-34.24	20250103	5500	48.73	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N
23	20250502	110541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8190	-110	5	-1.33	39415790	4794	18.35	8300	8300	8120	10790	5810	8300	8221.90	3.31	0	2520	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	759	23.33	0.87	12	0.05	351.00	9423.00	12440	20250103	-34.16	5500	20241114	48.91	12440	-34.16	20250103	7040	16.34	20250409	12440	-34.16	20250103	5500	48.91	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N
24	20250502	100540	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8300	0	3	0.00	32856310	3994	15.29	8300	8300	8120	10790	5810	8300	8226.42	3.31	0	2654	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	770	23.65	0.88	12	0.04	351.00	9423.00	12440	20250103	-33.28	5500	20241114	50.91	12440	-33.28	20250103	7040	17.90	20250409	12440	-33.28	20250103	5500	50.91	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N
25	20250502	090541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8130	-170	5	-2.05	5635040	685	2.62	8300	8300	8130	10790	5810	8300	8226.34	3.31	0	-123	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	754	23.16	0.86	12	0.01	351.00	9423.00	12440	20250103	-34.65	5500	20241114	47.82	12440	-34.65	20250103	7040	15.48	20250409	12440	-34.65	20250103	5500	47.82	20241114	1.82	Y	066310	500	46 억		307160	N	N	1480	N	00	N