KissMeData/066590/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	160451	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2955	5	2	0.17	183132419	61874	48.36	2935	2995	2935	3835	2065	2950	2959.76	2.14	0	7839	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1155	15.72	1.26	12	0.16	188.00	2349.00	4200	20250707	-29.64	2750	20240805	7.45	4200	-29.64	20250707	2900	1.90	20250805	4200	-29.64	20250707	2760	7.07	20240806	1.47	Y	066590	500	195 억		835553	N	N	127	N	00	N
3	20250806	150459	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2955	5	2	0.17	177674474	60026	46.92	2935	2995	2935	3835	2065	2950	2959.96	2.14	0	8212	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1155	15.72	1.26	12	0.15	188.00	2349.00	4200	20250707	-29.64	2750	20240805	7.45	4200	-29.64	20250707	2900	1.90	20250805	4200	-29.64	20250707	2760	7.07	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N
4	20250806	140500	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2940	-10	5	-0.34	160579464	54224	42.38	2935	2995	2935	3835	2065	2950	2961.41	2.14	0	10102	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1149	15.64	1.25	12	0.14	188.00	2349.00	4200	20250707	-30.00	2750	20240805	6.91	4200	-30.00	20250707	2900	1.38	20250805	4200	-30.00	20250707	2760	6.52	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N
5	20250806	130458	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2960	10	2	0.34	73907919	24825	19.40	2935	2995	2935	3835	2065	2950	2977.16	2.14	0	-3728	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1157	15.74	1.26	12	0.06	188.00	2349.00	4200	20250707	-29.52	2750	20240805	7.64	4200	-29.52	20250707	2900	2.07	20250805	4200	-29.52	20250707	2760	7.25	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N
6	20250806	120456	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2970	20	2	0.68	71189889	23906	18.69	2935	2995	2935	3835	2065	2950	2977.91	2.14	0	-3825	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1160	15.80	1.26	12	0.06	188.00	2349.00	4200	20250707	-29.29	2750	20240805	8.00	4200	-29.29	20250707	2900	2.41	20250805	4200	-29.29	20250707	2760	7.61	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N
7	20250806	110500	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2980	30	2	1.02	65618634	22025	17.22	2935	2995	2935	3835	2065	2950	2979.28	2.14	0	-4268	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1164	15.85	1.27	12	0.06	188.00	2349.00	4200	20250707	-29.05	2750	20240805	8.36	4200	-29.05	20250707	2900	2.76	20250805	4200	-29.05	20250707	2760	7.97	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N
8	20250806	100458	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2995	45	2	1.53	43578674	14630	11.44	2935	2995	2935	3835	2065	2950	2978.72	2.14	0	-3879	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1170	15.93	1.28	12	0.04	188.00	2349.00	4200	20250707	-28.69	2750	20240805	8.91	4200	-28.69	20250707	2900	3.28	20250805	4200	-28.69	20250707	2760	8.51	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N
9	20250806	090455	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	2990	40	2	1.36	6243060	2115	1.65	2935	2990	2935	3835	2065	2950	2951.80	2.14	0	-204	3090	3020	2960	2890	2830	2990	2860	195	885	500	2180	5	1	39073104	1168	15.90	1.27	12	0.01	188.00	2349.00	4200	20250707	-28.81	2750	20240805	8.73	4200	-28.81	20250707	2900	3.10	20250805	4200	-28.81	20250707	2760	8.33	20240806	1.47	Y	066590	500	195 억		835553	N	N	113	N	00	N