KissMeData/066130/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	160450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4825	0	3	0.00	180051930	37298	132.25	4840	4855	4810	6270	3380	4825	4827.39	2.57	0	10634	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	618	6.95	0.54	12	0.29	694.00	8923.00	6430	20241216	-24.96	4470	20240805	7.94	5890	-18.08	20250113	4710	2.44	20250804	6430	-24.96	20241216	4650	3.76	20240806	2.05	Y	066130	500	64 억		329519	N	N	4	N	00	N
3	20250806	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4825	0	3	0.00	148977375	30856	109.41	4840	4855	4810	6270	3380	4825	4828.15	2.57	0	10098	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	618	6.95	0.54	12	0.24	694.00	8923.00	6430	20241216	-24.96	4470	20240805	7.94	5890	-18.08	20250113	4710	2.44	20250804	6430	-24.96	20241216	4650	3.76	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N
4	20250806	140459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	-5	5	-0.10	113886210	23576	83.59	4840	4855	4810	6270	3380	4825	4830.60	2.57	0	5042	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	617	6.95	0.54	12	0.18	694.00	8923.00	6430	20241216	-25.04	4470	20240805	7.83	5890	-18.17	20250113	4710	2.34	20250804	6430	-25.04	20241216	4650	3.66	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N
5	20250806	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	-5	5	-0.10	89492295	18518	65.66	4840	4855	4810	6270	3380	4825	4832.72	2.57	0	2706	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	617	6.95	0.54	12	0.14	694.00	8923.00	6430	20241216	-25.04	4470	20240805	7.83	5890	-18.17	20250113	4710	2.34	20250804	6430	-25.04	20241216	4650	3.66	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N
6	20250806	120454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	15	2	0.31	75929195	15707	55.69	4840	4855	4810	6270	3380	4825	4834.10	2.57	0	2310	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	620	6.97	0.54	12	0.12	694.00	8923.00	6430	20241216	-24.73	4470	20240805	8.28	5890	-17.83	20250113	4710	2.76	20250804	6430	-24.73	20241216	4650	4.09	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N
7	20250806	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4855	30	2	0.62	69411935	14359	50.91	4840	4855	4810	6270	3380	4825	4834.04	2.57	0	2640	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	621	7.00	0.54	12	0.11	694.00	8923.00	6430	20241216	-24.49	4470	20240805	8.61	5890	-17.57	20250113	4710	3.08	20250804	6430	-24.49	20241216	4650	4.41	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N
8	20250806	100456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	5	2	0.10	45019680	9318	33.04	4840	4845	4810	6270	3380	4825	4831.47	2.57	0	2243	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	618	6.96	0.54	12	0.07	694.00	8923.00	6430	20241216	-24.88	4470	20240805	8.05	5890	-18.00	20250113	4710	2.55	20250804	6430	-24.88	20241216	4650	3.87	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N
9	20250806	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-10	5	-0.21	5815090	1205	4.27	4840	4845	4815	6270	3380	4825	4825.80	2.57	0	-1153	4935	4880	4835	4780	4735	4857	4757	64	1445	500	3570	5	1	12800000	616	6.94	0.54	12	0.01	694.00	8923.00	6430	20241216	-25.12	4470	20240805	7.72	5890	-18.25	20250113	4710	2.23	20250804	6430	-25.12	20241216	4650	3.55	20240806	2.05	Y	066130	500	64 억		329519	N	N	0	N	00	N