KissMeData/065650/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	160552	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
3	20250625	150557	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
4	20250625	140558	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
5	20250625	130557	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
6	20250625	120556	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
7	20250625	110558	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
8	20250625	100557	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N
9	20250625	090559	58	100.00	KOSDAQ		유통	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	6.14	0	0	229	229	229	229	229	229	229	533	68	500	0	1	1	106681731	244	-0.25	1.38	12	0.00	-901.00	166.00	1518	20240719	-84.91	178	20250409	28.65	1449	-84.20	20250120	178	28.65	20250409	1518	-84.91	20240719	178	28.65	20250409	0.00	Y	065650	500	533 억		6550407	N	N	0	N	00	N