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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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