KissMeData/065650/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	160551	51	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-55	5	-1.17	2111648624	444513	49.90	4760	5100	4490	6090	3285	4690	4750.48	1.05	0	-9843	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	618	-0.71	3.49	12	3.33	-6552.00	1329.00	14152	20240719	-67.25	1659	20250409	179.39	13509	-65.69	20250120	1659	179.39	20250409	7250	-36.07	20250702	178	2503.93	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
3	20250714	150600	51	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-35	5	-0.75	2038078229	428642	48.12	4760	5100	4490	6090	3285	4690	4754.73	1.05	0	-9057	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	621	-0.71	3.50	12	3.21	-6552.00	1329.00	14152	20240719	-67.11	1659	20250409	180.59	13509	-65.54	20250120	1659	180.59	20250409	7250	-35.79	20250702	178	2515.17	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
4	20250714	140600	51	100.00	KOSDAQ		유통	N	N	N	N		N	4915	225	2	4.80	1783675369	375236	42.13	4760	5100	4490	6090	3285	4690	4753.48	1.05	0	-1107	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	655	-0.75	3.70	12	2.81	-6552.00	1329.00	14152	20240719	-65.27	1659	20250409	196.26	13509	-63.62	20250120	1659	196.26	20250409	7250	-32.21	20250702	178	2661.24	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
5	20250714	130600	51	100.00	KOSDAQ		유통	N	N	N	N		N	4775	85	2	1.81	1456782294	307922	34.57	4760	5100	4490	6090	3285	4690	4731.01	1.05	0	-21331	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	637	-0.73	3.59	12	2.31	-6552.00	1329.00	14152	20240719	-66.26	1659	20250409	187.82	13509	-64.65	20250120	1659	187.82	20250409	7250	-34.14	20250702	178	2582.58	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
6	20250714	120556	51	100.00	KOSDAQ		유통	N	N	N	N		N	4735	45	2	0.96	1390903489	293946	33.00	4760	5100	4490	6090	3285	4690	4731.83	1.05	0	-20150	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	631	-0.72	3.56	12	2.20	-6552.00	1329.00	14152	20240719	-66.54	1659	20250409	185.41	13509	-64.95	20250120	1659	185.41	20250409	7250	-34.69	20250702	178	2560.11	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
7	20250714	110557	51	100.00	KOSDAQ		유통	N	N	N	N		N	4560	-130	5	-2.77	1288829434	272037	30.54	4760	5100	4490	6090	3285	4690	4737.70	1.05	0	-21707	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	608	-0.70	3.43	12	2.04	-6552.00	1329.00	14152	20240719	-67.78	1659	20250409	174.86	13509	-66.24	20250120	1659	174.86	20250409	7250	-37.10	20250702	178	2461.80	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
8	20250714	100557	51	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-40	5	-0.85	1147277699	241327	27.09	4760	5100	4490	6090	3285	4690	4754.04	1.05	0	-13541	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	620	-0.71	3.50	12	1.81	-6552.00	1329.00	14152	20240719	-67.14	1659	20250409	180.29	13509	-65.58	20250120	1659	180.29	20250409	7250	-35.86	20250702	178	2512.36	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N
9	20250714	090554	51	100.00	KOSDAQ		유통	N	N	N	N		N	4825	135	2	2.88	450864782	92559	10.39	4760	5100	4760	6090	3285	4690	4871.11	1.05	0	-1690	5410	5050	4615	4255	3820	5230	4435	67	1400	500	0	5	1	13335216	643	-0.74	3.63	12	0.69	-6552.00	1329.00	14152	20240719	-65.91	1659	20250409	190.84	13509	-64.28	20250120	1659	190.84	20250409	7250	-33.45	20250702	178	2610.67	20250409	0.00	Y	065650	500	66 억		140355	N	N	0	N	02	N