KissMeData/066310/price/prices-20241201.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	20241202	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-260	5	-4.15	57077330	9433	89.60	6260	6260	6000	8130	4390	6260	6050.93	0.95	0	-357	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	556	20.55	0.66	12	0.10	292.00	9044.00	11900	20240130	-49.58	5500	20241114	9.09	11900	-49.58	20240130	5500	9.09	20241114	11900	-49.58	20240130	5500	9.09	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
3	20241202	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-260	5	-4.15	42018980	6924	65.77	6260	6260	6000	8130	4390	6260	6068.60	0.95	0	-309	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	556	20.55	0.66	12	0.07	292.00	9044.00	11900	20240130	-49.58	5500	20241114	9.09	11900	-49.58	20240130	5500	9.09	20241114	11900	-49.58	20240130	5500	9.09	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
4	20241202	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-190	5	-3.04	36442290	5998	56.97	6260	6260	6000	8130	4390	6260	6075.74	0.95	0	6	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	563	20.79	0.67	12	0.06	292.00	9044.00	11900	20240130	-48.99	5500	20241114	10.36	11900	-48.99	20240130	5500	10.36	20241114	11900	-48.99	20240130	5500	10.36	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
5	20241202	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-240	5	-3.83	20554560	3357	31.89	6260	6260	6020	8130	4390	6260	6122.90	0.95	0	-79	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	558	20.62	0.67	12	0.04	292.00	9044.00	11900	20240130	-49.41	5500	20241114	9.45	11900	-49.41	20240130	5500	9.45	20241114	11900	-49.41	20240130	5500	9.45	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
6	20241202	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-180	5	-2.88	17178520	2798	26.58	6260	6260	6070	8130	4390	6260	6139.57	0.95	0	-47	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	564	20.82	0.67	12	0.03	292.00	9044.00	11900	20240130	-48.91	5500	20241114	10.55	11900	-48.91	20240130	5500	10.55	20241114	11900	-48.91	20240130	5500	10.55	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
7	20241202	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-150	5	-2.40	11030100	1789	16.99	6260	6260	6080	8130	4390	6260	6165.51	0.95	0	-39	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	566	20.92	0.68	12	0.02	292.00	9044.00	11900	20240130	-48.66	5500	20241114	11.09	11900	-48.66	20240130	5500	11.09	20241114	11900	-48.66	20240130	5500	11.09	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
8	20241202	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-60	5	-0.96	6714920	1083	10.29	6260	6260	6140	8130	4390	6260	6200.30	0.95	0	42	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	575	21.23	0.69	12	0.01	292.00	9044.00	11900	20240130	-47.90	5500	20241114	12.73	11900	-47.90	20240130	5500	12.73	20241114	11900	-47.90	20240130	5500	12.73	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N
9	20241202	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-60	5	-0.96	1877920	300	2.85	6260	6260	6200	8130	4390	6260	6259.73	0.95	0	53	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	575	21.23	0.69	12	0.00	292.00	9044.00	11900	20240130	-47.90	5500	20241114	12.73	11900	-47.90	20240130	5500	12.73	20241114	11900	-47.90	20240130	5500	12.73	20241114	1.46	N	066310	500	46 억		88458	N	N	0	N	00	N