KissMeData/065500/price/prices-20250801.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	20250806	160448	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3145	-35	5	-1.10	1027673161	324044	30.63	3170	3215	3140	4130	2230	3180	3171.46	10.32	0	-5088	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	998	0.00	2.62	12	1.02	0.00	1200.00	19220	20250404	-83.64	998	20241121	215.13	19220	-83.64	20250404	2950	6.61	20250801	19220	-83.64	20250404	998	215.13	20241121	1.31	Y	065500	500	158 억		3275207	N	N	1070	N	00	N
3	20250806	150455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3155	-25	5	-0.79	957461339	301746	28.52	3170	3215	3140	4130	2230	3180	3173.07	10.32	0	-3071	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1001	0.00	2.63	12	0.95	0.00	1200.00	19220	20250404	-83.58	998	20241121	216.13	19220	-83.58	20250404	2950	6.95	20250801	19220	-83.58	20250404	998	216.13	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N
4	20250806	140457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3150	-30	5	-0.94	811799860	255453	24.15	3170	3215	3145	4130	2230	3180	3177.88	10.32	0	21965	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1000	0.00	2.62	12	0.80	0.00	1200.00	19220	20250404	-83.61	998	20241121	215.63	19220	-83.61	20250404	2950	6.78	20250801	19220	-83.61	20250404	998	215.63	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N
5	20250806	130454	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3160	-20	5	-0.63	717943270	225683	21.33	3170	3215	3145	4130	2230	3180	3181.20	10.32	0	17542	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1003	0.00	2.63	12	0.71	0.00	1200.00	19220	20250404	-83.56	998	20241121	216.63	19220	-83.56	20250404	2950	7.12	20250801	19220	-83.56	20250404	998	216.63	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N
6	20250806	120452	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3165	-15	5	-0.47	618833860	194302	18.37	3170	3215	3145	4130	2230	3180	3184.91	10.32	0	21880	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1005	0.00	2.64	12	0.61	0.00	1200.00	19220	20250404	-83.53	998	20241121	217.13	19220	-83.53	20250404	2950	7.29	20250801	19220	-83.53	20250404	998	217.13	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N
7	20250806	110456	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3195	15	2	0.47	525702155	164930	15.59	3170	3215	3145	4130	2230	3180	3187.43	10.32	0	32045	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1014	0.00	2.66	12	0.52	0.00	1200.00	19220	20250404	-83.38	998	20241121	220.14	19220	-83.38	20250404	2950	8.31	20250801	19220	-83.38	20250404	998	220.14	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N
8	20250806	100454	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3195	15	2	0.47	393946155	123680	11.69	3170	3215	3145	4130	2230	3180	3185.21	10.32	0	38669	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1014	0.00	2.66	12	0.39	0.00	1200.00	19220	20250404	-83.38	998	20241121	220.14	19220	-83.38	20250404	2950	8.31	20250801	19220	-83.38	20250404	998	220.14	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N
9	20250806	090452	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	3175	-5	5	-0.16	75067720	23667	2.24	3170	3200	3145	4130	2230	3180	3171.83	10.32	0	-1392	3440	3310	3225	3095	3010	3375	3160	159	950	500	1970	5	1	31742912	1008	0.00	2.65	12	0.07	0.00	1200.00	19220	20250404	-83.48	998	20241121	218.14	19220	-83.48	20250404	2950	7.63	20250801	19220	-83.48	20250404	998	218.14	20241121	1.31	Y	065500	500	158 억		3275207	N	N	13721	N	00	N