KissMeData/065500/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	160551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4085	-125	5	-2.97	4648717559	1123026	105.91	4210	4210	4075	5470	2950	4210	4139.53	11.92	0	117230	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1297	0.00	3.40	12	3.54	0.00	1200.00	19220	20250404	-78.75	998	20241121	309.32	19220	-78.75	20250404	4075	0.25	20250625	19220	-78.75	20250404	998	309.32	20241121	0.63	Y	065500	500	158 억		3785115	N	N	911	N	00	N
3	20250625	150556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4090	-120	5	-2.85	4458619084	1076505	101.52	4210	4210	4075	5470	2950	4210	4141.75	11.92	0	106589	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1298	0.00	3.41	12	3.39	0.00	1200.00	19220	20250404	-78.72	998	20241121	309.82	19220	-78.72	20250404	4075	0.37	20250625	19220	-78.72	20250404	998	309.82	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N
4	20250625	140557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4095	-115	5	-2.73	3968484879	956998	90.25	4210	4210	4075	5470	2950	4210	4146.81	11.92	0	54318	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1300	0.00	3.41	12	3.01	0.00	1200.00	19220	20250404	-78.69	998	20241121	310.32	19220	-78.69	20250404	4075	0.49	20250625	19220	-78.69	20250404	998	310.32	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N
5	20250625	130556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4085	-125	5	-2.97	3533658188	850744	80.23	4210	4210	4085	5470	2950	4210	4153.61	11.92	0	39458	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1297	0.00	3.40	12	2.68	0.00	1200.00	19220	20250404	-78.75	998	20241121	309.32	19220	-78.75	20250404	4085	0.00	20250625	19220	-78.75	20250404	998	309.32	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N
6	20250625	120555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4140	-70	5	-1.66	2921253011	701935	66.20	4210	4210	4105	5470	2950	4210	4161.71	11.92	0	90430	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1314	0.00	3.45	12	2.21	0.00	1200.00	19220	20250404	-78.46	998	20241121	314.83	19220	-78.46	20250404	4105	0.85	20250625	19220	-78.46	20250404	998	314.83	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N
7	20250625	110557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4165	-45	5	-1.07	2593354562	622951	58.75	4210	4210	4105	5470	2950	4210	4163.02	11.92	0	91963	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1322	0.00	3.47	12	1.96	0.00	1200.00	19220	20250404	-78.33	998	20241121	317.33	19220	-78.33	20250404	4105	1.46	20250625	19220	-78.33	20250404	998	317.33	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N
8	20250625	100556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4170	-40	5	-0.95	1909587448	458409	43.23	4210	4210	4105	5470	2950	4210	4165.68	11.92	0	79283	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1324	0.00	3.48	12	1.44	0.00	1200.00	19220	20250404	-78.30	998	20241121	317.84	19220	-78.30	20250404	4105	1.58	20250625	19220	-78.30	20250404	998	317.84	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N
9	20250625	090558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4125	-85	5	-2.02	588573331	141963	13.39	4210	4210	4105	5470	2950	4210	4145.96	11.92	0	9880	4476	4342	4271	4137	4066	4307	4102	159	1260	500	2610	5	1	31742912	1309	0.00	3.44	12	0.45	0.00	1200.00	19220	20250404	-78.54	998	20241121	313.33	19220	-78.54	20250404	4105	0.49	20250625	19220	-78.54	20250404	998	313.33	20241121	0.63	Y	065500	500	158 억		3785115	N	N	2657	N	00	N