KissMeData/066310/price/prices-20250201.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	20250207	160546	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8610	150	2	1.77	657162920	76706	32.56	8410	8680	8370	10990	5930	8460	8567.09	2.28	0	-1151	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	798	29.49	0.95	12	0.83	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
3	20250207	150547	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8610	150	2	1.77	595988110	69593	29.54	8410	8680	8370	10990	5930	8460	8563.94	2.28	0	-873	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	798	29.49	0.95	12	0.75	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
4	20250207	140545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8630	170	2	2.01	500104750	58507	24.84	8410	8650	8370	10990	5930	8460	8547.80	2.28	0	-183	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	800	29.55	0.95	12	0.63	292.00	9044.00	12440	20250103	-30.63	5500	20241114	56.91	12440	-30.63	20250103	7500	15.07	20250114	12440	-30.63	20250103	5500	56.91	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
5	20250207	130545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8560	100	2	1.18	417207180	48875	20.75	8410	8640	8370	10990	5930	8460	8536.24	2.28	0	-1717	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	794	29.32	0.95	12	0.53	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7500	14.13	20250114	12440	-31.19	20250103	5500	55.64	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
6	20250207	120545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8600	140	2	1.65	350655520	41135	17.46	8410	8640	8370	10990	5930	8460	8524.53	2.28	0	786	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	797	29.45	0.95	12	0.44	292.00	9044.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7500	14.67	20250114	12440	-30.87	20250103	5500	56.36	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
7	20250207	110544	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8580	120	2	1.42	296355870	34806	14.77	8410	8640	8370	10990	5930	8460	8514.54	2.28	0	-1761	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	796	29.38	0.95	12	0.38	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
8	20250207	100545	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8490	30	2	0.35	114531250	13556	5.75	8410	8570	8370	10990	5930	8460	8448.73	2.28	0	-1578	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	787	29.08	0.94	12	0.15	292.00	9044.00	12440	20250103	-31.75	5500	20241114	54.36	12440	-31.75	20250103	7500	13.20	20250114	12440	-31.75	20250103	5500	54.36	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
9	20250207	090548	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8390	-70	5	-0.83	13316440	1583	0.67	8410	8510	8390	10990	5930	8460	8411.57	2.28	0	-260	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	778	28.73	0.93	12	0.02	292.00	9044.00	12440	20250103	-32.56	5500	20241114	52.55	12440	-32.56	20250103	7500	11.87	20250114	12440	-32.56	20250103	5500	52.55	20241114	1.63	N	066310	500	46 억		211663	N	N	0	N	00	N
10	20250206	160531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8460	-120	5	-1.40	2031606970	234634	364.10	8670	9150	8410	11150	6010	8580	8658.62	2.45	0	-15383	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	784	28.97	0.94	12	2.53	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
11	20250206	150534	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	-140	5	-1.63	1949262290	224898	348.99	8670	9150	8410	11150	6010	8580	8667.32	2.45	0	-18666	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	783	28.90	0.93	12	2.43	292.00	9044.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7500	12.53	20250114	12440	-32.15	20250103	5500	53.45	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
12	20250206	140536	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8510	-70	5	-0.82	455297700	53184	82.53	8670	8720	8420	11150	6010	8580	8560.80	2.45	0	-5842	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	789	29.14	0.94	12	0.57	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
13	20250206	130534	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8520	-60	5	-0.70	432083250	50447	78.28	8670	8720	8420	11150	6010	8580	8565.09	2.45	0	-5521	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	790	29.18	0.94	12	0.54	292.00	9044.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7500	13.60	20250114	12440	-31.51	20250103	5500	54.91	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
14	20250206	120531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8530	-50	5	-0.58	389822490	45477	70.57	8670	8720	8420	11150	6010	8580	8571.86	2.45	0	-4720	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	791	29.21	0.94	12	0.49	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
15	20250206	110526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8420	-160	5	-1.86	339230570	39523	61.33	8670	8720	8420	11150	6010	8580	8583.12	2.45	0	-7054	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	781	28.84	0.93	12	0.43	292.00	9044.00	12440	20250103	-32.32	5500	20241114	53.09	12440	-32.32	20250103	7500	12.27	20250114	12440	-32.32	20250103	5500	53.09	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
16	20250206	100529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8580	0	3	0.00	238694860	27741	43.05	8670	8720	8500	11150	6010	8580	8604.41	2.45	0	-5772	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	796	29.38	0.95	12	0.30	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
17	20250206	090534	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8580	0	3	0.00	53622050	6223	9.66	8670	8690	8580	11150	6010	8580	8616.75	2.45	0	-4485	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	796	29.38	0.95	12	0.07	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.75	N	066310	500	46 억		226993	N	N	0	N	00	N
18	20250205	160527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8580	190	2	2.26	536421310	63333	18.53	8390	8610	8350	10900	5880	8390	8469.67	2.37	0	5511	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	796	29.38	0.95	12	0.68	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
19	20250205	150529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8550	160	2	1.91	518979690	61294	17.93	8390	8610	8350	10900	5880	8390	8467.06	2.37	0	4973	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	793	29.28	0.95	12	0.66	292.00	9044.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	7500	14.00	20250114	12440	-31.27	20250103	5500	55.45	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
20	20250205	140529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8540	150	2	1.79	449870210	53214	15.57	8390	8580	8350	10900	5880	8390	8453.98	2.37	0	1634	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	792	29.25	0.94	12	0.57	292.00	9044.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7500	13.87	20250114	12440	-31.35	20250103	5500	55.27	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
21	20250205	130529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8550	160	2	1.91	422127610	49957	14.61	8390	8580	8350	10900	5880	8390	8449.82	2.37	0	1245	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	793	29.28	0.95	12	0.54	292.00	9044.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	7500	14.00	20250114	12440	-31.27	20250103	5500	55.45	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
22	20250205	120529	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8570	180	2	2.15	378169830	44795	13.10	8390	8580	8350	10900	5880	8390	8442.23	2.37	0	-100	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	795	29.35	0.95	12	0.48	292.00	9044.00	12440	20250103	-31.11	5500	20241114	55.82	12440	-31.11	20250103	7500	14.27	20250114	12440	-31.11	20250103	5500	55.82	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
23	20250205	110528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8420	30	2	0.36	294046300	34939	10.22	8390	8520	8350	10900	5880	8390	8415.99	2.37	0	-517	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	781	28.84	0.93	12	0.38	292.00	9044.00	12440	20250103	-32.32	5500	20241114	53.09	12440	-32.32	20250103	7500	12.27	20250114	12440	-32.32	20250103	5500	53.09	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
24	20250205	100532	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	50	2	0.60	229104460	27250	7.97	8390	8500	8350	10900	5880	8390	8407.50	2.37	0	-438	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	783	28.90	0.93	12	0.29	292.00	9044.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7500	12.53	20250114	12440	-32.15	20250103	5500	53.45	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
25	20250205	090536	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8460	70	2	0.83	26670210	3169	0.93	8390	8460	8370	10900	5880	8390	8415.97	2.37	0	946	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	784	28.97	0.94	12	0.03	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.78	N	066310	500	46 억		220025	N	N	0	N	00	N
26	20250204	160523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8390	450	2	5.67	2906360930	340191	421.35	8020	8990	8020	10320	5560	7940	8543.32	1.96	0	38824	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	778	28.73	0.93	12	3.67	292.00	9044.00	12440	20250103	-32.56	5500	20241114	52.55	12440	-32.56	20250103	7500	11.87	20250114	12440	-32.56	20250103	5500	52.55	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
27	20250204	150523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8380	440	2	5.54	2858065330	334432	414.22	8020	8990	8020	10320	5560	7940	8546.03	1.96	0	37008	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	777	28.70	0.93	12	3.61	292.00	9044.00	12440	20250103	-32.64	5500	20241114	52.36	12440	-32.64	20250103	7500	11.73	20250114	12440	-32.64	20250103	5500	52.36	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
28	20250204	140522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8470	530	2	6.68	2673535800	312437	386.98	8020	8990	8020	10320	5560	7940	8557.04	1.96	0	23025	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	785	29.01	0.94	12	3.37	292.00	9044.00	12440	20250103	-31.91	5500	20241114	54.00	12440	-31.91	20250103	7500	12.93	20250114	12440	-31.91	20250103	5500	54.00	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
29	20250204	130523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8490	550	2	6.93	2579946400	301346	373.24	8020	8990	8020	10320	5560	7940	8561.41	1.96	0	21052	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	787	29.08	0.94	12	3.25	292.00	9044.00	12440	20250103	-31.75	5500	20241114	54.36	12440	-31.75	20250103	7500	13.20	20250114	12440	-31.75	20250103	5500	54.36	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
30	20250204	120528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8460	520	2	6.55	2454759620	286511	354.87	8020	8990	8020	10320	5560	7940	8567.77	1.96	0	12739	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	784	28.97	0.94	12	3.09	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
31	20250204	110517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8340	400	2	5.04	2390525450	278888	345.42	8020	8990	8020	10320	5560	7940	8571.63	1.96	0	10433	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	773	28.56	0.92	12	3.01	292.00	9044.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
32	20250204	100522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8600	660	2	8.31	1715561870	199207	246.73	8020	8990	8020	10320	5560	7940	8611.96	1.96	0	-3601	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	797	29.45	0.95	12	2.15	292.00	9044.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7500	14.67	20250114	12440	-30.87	20250103	5500	56.36	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N
33	20250204	090521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8050	110	2	1.39	41685700	5143	6.37	8020	8200	8020	10320	5560	7940	8105.33	1.96	0	1738	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	746	27.57	0.89	12	0.06	292.00	9044.00	12440	20250103	-35.29	5500	20241114	46.36	12440	-35.29	20250103	7500	7.33	20250114	12440	-35.29	20250103	5500	46.36	20241114	1.65	N	066310	500	46 억		182155	N	N	0	N	00	N