KissMeData/066310/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	8010	30	2	0.38	103473370	12902	81.79	8130	8230	7920	10370	5590	7980	8019.95	1.76	0	-904	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	743	22.82	0.85	12	0.14	351.00	9423.00	12440	20250103	-35.61	5500	20241114	45.64	12440	-35.61	20250103	7040	13.78	20250409	12440	-35.61	20250103	5500	45.64	20241114	2.80	Y	066310	500	46 억		163384	N	N	135	N	00	N
3	20250806	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8020	40	2	0.50	99365330	12388	78.53	8130	8230	7920	10370	5590	7980	8021.10	1.76	0	-687	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	744	22.85	0.85	12	0.13	351.00	9423.00	12440	20250103	-35.53	5500	20241114	45.82	12440	-35.53	20250103	7040	13.92	20250409	12440	-35.53	20250103	5500	45.82	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N
4	20250806	140459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7980	0	3	0.00	82180240	10232	64.86	8130	8230	7920	10370	5590	7980	8031.69	1.76	0	-1797	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	740	22.74	0.85	12	0.11	351.00	9423.00	12440	20250103	-35.85	5500	20241114	45.09	12440	-35.85	20250103	7040	13.35	20250409	12440	-35.85	20250103	5500	45.09	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N
5	20250806	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7990	10	2	0.13	81685160	10170	64.47	8130	8230	7920	10370	5590	7980	8031.97	1.76	0	-1799	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	741	22.76	0.85	12	0.11	351.00	9423.00	12440	20250103	-35.77	5500	20241114	45.27	12440	-35.77	20250103	7040	13.49	20250409	12440	-35.77	20250103	5500	45.27	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N
6	20250806	120455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7950	-30	5	-0.38	76298860	9491	60.16	8130	8230	7940	10370	5590	7980	8039.07	1.76	0	-1941	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	737	22.65	0.84	12	0.10	351.00	9423.00	12440	20250103	-36.09	5500	20241114	44.55	12440	-36.09	20250103	7040	12.93	20250409	12440	-36.09	20250103	5500	44.55	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N
7	20250806	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8040	60	2	0.75	63356960	7867	49.87	8130	8230	7960	10370	5590	7980	8053.51	1.76	0	-1779	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	745	22.91	0.85	12	0.08	351.00	9423.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	7040	14.20	20250409	12440	-35.37	20250103	5500	46.18	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N
8	20250806	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8020	40	2	0.50	47930100	5943	37.67	8130	8230	7960	10370	5590	7980	8064.97	1.76	0	-498	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	744	22.85	0.85	12	0.06	351.00	9423.00	12440	20250103	-35.53	5500	20241114	45.82	12440	-35.53	20250103	7040	13.92	20250409	12440	-35.53	20250103	5500	45.82	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N
9	20250806	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8030	50	2	0.63	30434910	3765	23.87	8130	8230	7960	10370	5590	7980	8083.64	1.76	0	321	8146	8062	7956	7872	7766	8105	7915	46	2390	500	4940	10	1	9271621	745	22.88	0.85	12	0.04	351.00	9423.00	12440	20250103	-35.45	5500	20241114	46.00	12440	-35.45	20250103	7040	14.06	20250409	12440	-35.45	20250103	5500	46.00	20241114	2.80	Y	066310	500	46 억		163384	N	N	0	N	00	N