KissMeData/066310/price/prices-20250401.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	20250401	160532	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8230	100	2	1.23	147596060	17979	89.49	8070	8390	8070	10560	5700	8130	8209.29	3.34	0	496	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	763	23.45	0.87	12	0.19	351.00	9423.00	12440	20250103	-33.84	5500	20241114	49.64	12440	-33.84	20250103	7500	9.73	20250114	12440	-33.84	20250103	5500	49.64	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
3	20250401	150531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8230	100	2	1.23	136135380	16587	82.56	8070	8390	8070	10560	5700	8130	8207.35	3.34	0	279	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	763	23.45	0.87	12	0.18	351.00	9423.00	12440	20250103	-33.84	5500	20241114	49.64	12440	-33.84	20250103	7500	9.73	20250114	12440	-33.84	20250103	5500	49.64	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
4	20250401	140531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8240	110	2	1.35	121918810	14864	73.98	8070	8390	8070	10560	5700	8130	8202.29	3.34	0	661	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	764	23.48	0.87	12	0.16	351.00	9423.00	12440	20250103	-33.76	5500	20241114	49.82	12440	-33.76	20250103	7500	9.87	20250114	12440	-33.76	20250103	5500	49.82	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
5	20250401	130531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8240	110	2	1.35	119005220	14511	72.23	8070	8390	8070	10560	5700	8130	8201.04	3.34	0	731	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	764	23.48	0.87	12	0.16	351.00	9423.00	12440	20250103	-33.76	5500	20241114	49.82	12440	-33.76	20250103	7500	9.87	20250114	12440	-33.76	20250103	5500	49.82	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
6	20250401	120532	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8350	220	2	2.71	112760070	13755	68.46	8070	8390	8070	10560	5700	8130	8197.75	3.34	0	648	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	774	23.79	0.89	12	0.15	351.00	9423.00	12440	20250103	-32.88	5500	20241114	51.82	12440	-32.88	20250103	7500	11.33	20250114	12440	-32.88	20250103	5500	51.82	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
7	20250401	110528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8340	210	2	2.58	100878480	12333	61.39	8070	8360	8070	10560	5700	8130	8179.56	3.34	0	1402	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	773	23.76	0.89	12	0.13	351.00	9423.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
8	20250401	100524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8110	-20	5	-0.25	76333790	9350	46.54	8070	8300	8070	10560	5700	8130	8164.04	3.34	0	-202	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	752	23.11	0.86	12	0.10	351.00	9423.00	12440	20250103	-34.81	5500	20241114	47.45	12440	-34.81	20250103	7500	8.13	20250114	12440	-34.81	20250103	5500	47.45	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N
9	20250401	090525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8300	170	2	2.09	25181600	3116	15.51	8070	8300	8070	10560	5700	8130	8081.39	3.34	0	1087	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	770	23.65	0.88	12	0.03	351.00	9423.00	12440	20250103	-33.28	5500	20241114	50.91	12440	-33.28	20250103	7500	10.67	20250114	12440	-33.28	20250103	5500	50.91	20241114	2.02	Y	066310	500	46 억		309503	N	N	47	N	00	N