KissMeData/065500/price/prices-20250701.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	20250714	160550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	-165	5	-4.41	2805614290	775865	135.20	3745	3745	3550	4865	2625	3745	3616.12	10.97	0	-185483	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1136	0.00	2.98	12	2.44	0.00	1200.00	19220	20250404	-81.37	998	20241121	258.72	19220	-81.37	20250404	3550	0.85	20250714	19220	-81.37	20250404	998	258.72	20241121	0.66	Y	065500	500	158 억		3482132	N	N	8070	N	00	N
3	20250714	150559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	-165	5	-4.41	2587800069	715088	124.61	3745	3745	3550	4865	2625	3745	3618.84	10.97	0	-201495	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1136	0.00	2.98	12	2.25	0.00	1200.00	19220	20250404	-81.37	998	20241121	258.72	19220	-81.37	20250404	3550	0.85	20250714	19220	-81.37	20250404	998	258.72	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N
4	20250714	140559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3580	-165	5	-4.41	2383569510	658143	114.68	3745	3745	3550	4865	2625	3745	3621.64	10.97	0	-217543	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1136	0.00	2.98	12	2.07	0.00	1200.00	19220	20250404	-81.37	998	20241121	258.72	19220	-81.37	20250404	3550	0.85	20250714	19220	-81.37	20250404	998	258.72	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N
5	20250714	130559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3570	-175	5	-4.67	2091723304	576222	100.41	3745	3745	3565	4865	2625	3745	3630.04	10.97	0	-198645	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1133	0.00	2.98	12	1.82	0.00	1200.00	19220	20250404	-81.43	998	20241121	257.72	19220	-81.43	20250404	3565	0.14	20250714	19220	-81.43	20250404	998	257.72	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N
6	20250714	120555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3570	-175	5	-4.67	1956340255	538382	93.82	3745	3745	3565	4865	2625	3745	3633.72	10.97	0	-198955	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1133	0.00	2.98	12	1.70	0.00	1200.00	19220	20250404	-81.43	998	20241121	257.72	19220	-81.43	20250404	3565	0.14	20250714	19220	-81.43	20250404	998	257.72	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N
7	20250714	110556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3615	-130	5	-3.47	1260402292	344589	60.05	3745	3745	3610	4865	2625	3745	3657.67	10.97	0	-127357	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1148	0.00	3.01	12	1.09	0.00	1200.00	19220	20250404	-81.19	998	20241121	262.22	19220	-81.19	20250404	3610	0.14	20250714	19220	-81.19	20250404	998	262.22	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N
8	20250714	100556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3640	-105	5	-2.80	944007170	257358	44.85	3745	3745	3630	4865	2625	3745	3668.04	10.97	0	-95295	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1155	0.00	3.03	12	0.81	0.00	1200.00	19220	20250404	-81.06	998	20241121	264.73	19220	-81.06	20250404	3625	0.41	20250702	19220	-81.06	20250404	998	264.73	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N
9	20250714	090553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3705	-40	5	-1.07	110740845	29804	5.19	3745	3745	3700	4865	2625	3745	3715.54	10.97	0	-4669	3871	3807	3766	3702	3661	3787	3682	159	1120	500	2320	5	1	31742912	1176	0.00	3.09	12	0.09	0.00	1200.00	19220	20250404	-80.72	998	20241121	271.24	19220	-80.72	20250404	3625	2.21	20250702	19220	-80.72	20250404	998	271.24	20241121	0.66	Y	065500	500	158 억		3482132	N	N	261	N	00	N