KissMeData/066310/price/prices-20250601.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	20250625	160554	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8740	80	2	0.92	2006420990	231276	8.47	8630	8870	8550	11250	6070	8660	8675.40	1.52	0	35726	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	810	24.90	0.93	12	2.49	351.00	9423.00	12440	20250103	-29.74	5500	20241114	58.91	12440	-29.74	20250103	7040	24.15	20250409	12440	-29.74	20250103	5500	58.91	20241114	2.40	Y	066310	500	46 억		140929	N	N	1263	N	00	N
3	20250625	150600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8680	20	2	0.23	1921651470	221539	8.11	8630	8870	8550	11250	6070	8660	8674.12	1.52	0	35645	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	805	24.73	0.92	12	2.39	351.00	9423.00	12440	20250103	-30.23	5500	20241114	57.82	12440	-30.23	20250103	7040	23.30	20250409	12440	-30.23	20250103	5500	57.82	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N
4	20250625	140600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8690	30	2	0.35	1775302330	204699	7.50	8630	8870	8550	11250	6070	8660	8672.76	1.52	0	36219	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	806	24.76	0.92	12	2.21	351.00	9423.00	12440	20250103	-30.14	5500	20241114	58.00	12440	-30.14	20250103	7040	23.44	20250409	12440	-30.14	20250103	5500	58.00	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N
5	20250625	130559	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8600	-60	5	-0.69	1257967150	145320	5.32	8630	8810	8550	11250	6070	8660	8656.52	1.52	0	27989	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	797	24.50	0.91	12	1.57	351.00	9423.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7040	22.16	20250409	12440	-30.87	20250103	5500	56.36	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N
6	20250625	120559	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8650	-10	5	-0.12	1131371970	130655	4.78	8630	8810	8550	11250	6070	8660	8659.23	1.52	0	27374	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	802	24.64	0.92	12	1.41	351.00	9423.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7040	22.87	20250409	12440	-30.47	20250103	5500	57.27	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N
7	20250625	110600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8680	20	2	0.23	979557220	113128	4.14	8630	8810	8550	11250	6070	8660	8658.84	1.52	0	25975	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	805	24.73	0.92	12	1.22	351.00	9423.00	12440	20250103	-30.23	5500	20241114	57.82	12440	-30.23	20250103	7040	23.30	20250409	12440	-30.23	20250103	5500	57.82	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N
8	20250625	100600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8660	0	3	0.00	762843310	88019	3.22	8630	8810	8550	11250	6070	8660	8666.82	1.52	0	18214	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	803	24.67	0.92	12	0.95	351.00	9423.00	12440	20250103	-30.39	5500	20241114	57.45	12440	-30.39	20250103	7040	23.01	20250409	12440	-30.39	20250103	5500	57.45	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N
9	20250625	090602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8680	20	2	0.23	277658090	32064	1.17	8630	8740	8550	11250	6070	8660	8659.49	1.52	0	14070	10073	9366	8743	8036	7413	9720	8390	46	2590	500	5190	10	1	9271621	805	24.73	0.92	12	0.35	351.00	9423.00	12440	20250103	-30.23	5500	20241114	57.82	12440	-30.23	20250103	7040	23.30	20250409	12440	-30.23	20250103	5500	57.82	20241114	2.40	Y	066310	500	46 억		140929	N	N	7875	N	00	N