KissMeData/065950/price/prices-20250501.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	20250508	160537	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2190	65	2	3.06	494434772	229270	77.02	2105	2190	2100	2760	1490	2125	2156.22	2.61	0	20155	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	618	-13.11	0.95	12	0.81	-167.00	2296.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	1920	14.06	20250409	3750	-41.60	20240819	1900	15.26	20241209	1.65	Y	065950	500	141 억		736572	N	N	14203	N	00	N
3	20250508	150544	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2180	55	2	2.59	427446215	198560	66.71	2105	2180	2100	2760	1490	2125	2152.73	2.61	0	19759	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	615	-13.05	0.95	12	0.70	-167.00	2296.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	1920	13.54	20250409	3750	-41.87	20240819	1900	14.74	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
4	20250508	140542	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2150	25	2	1.18	327499135	152512	51.24	2105	2170	2100	2760	1490	2125	2147.37	2.61	0	18497	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	607	-12.87	0.94	12	0.54	-167.00	2296.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	1920	11.98	20250409	3750	-42.67	20240819	1900	13.16	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
5	20250508	130542	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2165	40	2	1.88	300406445	139932	47.01	2105	2170	2100	2760	1490	2125	2146.80	2.61	0	18886	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	611	-12.96	0.94	12	0.50	-167.00	2296.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	1920	12.76	20250409	3750	-42.27	20240819	1900	13.95	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
6	20250508	120541	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2155	30	2	1.41	212017240	98981	33.25	2105	2160	2100	2760	1490	2125	2142.00	2.61	0	7318	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	608	-12.90	0.94	12	0.35	-167.00	2296.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	1920	12.24	20250409	3750	-42.53	20240819	1900	13.42	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
7	20250508	110540	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2135	10	2	0.47	144054020	67400	22.64	2105	2155	2100	2760	1490	2125	2137.30	2.61	0	10615	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	603	-12.78	0.93	12	0.24	-167.00	2296.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	1920	11.20	20250409	3750	-43.07	20240819	1900	12.37	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
8	20250508	100541	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2135	10	2	0.47	85827120	40284	13.53	2105	2155	2100	2760	1490	2125	2130.55	2.61	0	18839	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	603	-12.78	0.93	12	0.14	-167.00	2296.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	1920	11.20	20250409	3750	-43.07	20240819	1900	12.37	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
9	20250508	090545	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2120	-5	5	-0.24	1386300	659	0.22	2105	2120	2100	2760	1490	2125	2103.64	2.61	0	0	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	599	-12.69	0.92	12	0.00	-167.00	2296.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	1920	10.42	20250409	3750	-43.47	20240819	1900	11.58	20241209	1.65	Y	065950	500	141 억		736572	N	N	11896	N	00	N
10	20250502	160536	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2085	25	2	1.21	199459985	97200	179.28	2055	2090	2020	2675	1445	2060	2052.06	2.66	0	-3425	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	589	-12.49	0.91	12	0.34	-167.00	2296.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	1920	8.59	20250409	3750	-44.40	20240819	1900	9.74	20241209	1.66	Y	065950	500	141 억		751973	N	N	5519	N	00	N
11	20250502	150541	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2065	5	2	0.24	162020410	79229	146.14	2055	2080	2020	2675	1445	2060	2044.96	2.66	0	3735	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	583	-12.37	0.90	12	0.28	-167.00	2296.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	1920	7.55	20250409	3750	-44.93	20240819	1900	8.68	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N
12	20250502	140541	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2070	10	2	0.49	153626650	75161	138.63	2055	2080	2020	2675	1445	2060	2043.97	2.66	0	3922	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	584	-12.40	0.90	12	0.27	-167.00	2296.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	1920	7.81	20250409	3750	-44.80	20240819	1900	8.95	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N
13	20250502	130541	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2045	-15	5	-0.73	145315690	71118	131.18	2055	2080	2020	2675	1445	2060	2043.30	2.66	0	3921	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	577	-12.25	0.89	12	0.25	-167.00	2296.00	3750	20240819	-45.47	1900	20241209	7.63	2780	-26.44	20250109	1920	6.51	20250409	3750	-45.47	20240819	1900	7.63	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N
14	20250502	120540	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2050	-10	5	-0.49	136466125	66812	123.23	2055	2080	2020	2675	1445	2060	2042.54	2.66	0	3279	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	579	-12.28	0.89	12	0.24	-167.00	2296.00	3750	20240819	-45.33	1900	20241209	7.89	2780	-26.26	20250109	1920	6.77	20250409	3750	-45.33	20240819	1900	7.89	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N
15	20250502	110540	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2060	0	3	0.00	89836345	44100	81.34	2055	2080	2020	2675	1445	2060	2037.11	2.66	0	2130	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	582	-12.34	0.90	12	0.16	-167.00	2296.00	3750	20240819	-45.07	1900	20241209	8.42	2780	-25.90	20250109	1920	7.29	20250409	3750	-45.07	20240819	1900	8.42	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N
16	20250502	100539	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2055	-5	5	-0.24	70812145	34852	64.28	2055	2060	2020	2675	1445	2060	2031.80	2.66	0	4307	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	580	-12.31	0.90	12	0.12	-167.00	2296.00	3750	20240819	-45.20	1900	20241209	8.16	2780	-26.08	20250109	1920	7.03	20250409	3750	-45.20	20240819	1900	8.16	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N
17	20250502	090541	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	2045	-15	5	-0.73	5167580	2520	4.65	2055	2060	2045	2675	1445	2060	2050.63	2.66	0	318	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	577	-12.25	0.89	12	0.01	-167.00	2296.00	3750	20240819	-45.47	1900	20241209	7.63	2780	-26.44	20250109	1920	6.51	20250409	3750	-45.47	20240819	1900	7.63	20241209	1.66	Y	065950	500	141 억		751973	N	N	2222	N	00	N