KissMeData/065650/price/prices-20250301.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	20250306	160552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	336	-28	5	-7.69	1293598260	4018021	459.52	370	370	304	473	255	364	321.89	0.61	0	681688	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	358	-9.60	0.52	12	3.77	-35.00	645.00	1592	20240502	-78.89	304	20250306	10.53	1449	-76.81	20250120	304	10.53	20250306	1592	-78.89	20240502	304	10.53	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
3	20250306	150551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-41	5	-11.26	1213502707	3777102	431.97	370	370	304	473	255	364	321.28	0.61	0	700645	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	345	-9.23	0.50	12	3.54	-35.00	645.00	1592	20240502	-79.71	304	20250306	6.25	1449	-77.71	20250120	304	6.25	20250306	1592	-79.71	20240502	304	6.25	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
4	20250306	140550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	-45	5	-12.36	1116118540	3473796	397.28	370	370	304	473	255	364	321.30	0.61	0	657044	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	340	-9.11	0.49	12	3.26	-35.00	645.00	1592	20240502	-79.96	304	20250306	4.93	1449	-77.98	20250120	304	4.93	20250306	1592	-79.96	20240502	304	4.93	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
5	20250306	130552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-44	5	-12.09	923474944	2866438	327.82	370	370	304	473	255	364	322.17	0.61	0	533403	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	341	-9.14	0.50	12	2.69	-35.00	645.00	1592	20240502	-79.90	304	20250306	5.26	1449	-77.92	20250120	304	5.26	20250306	1592	-79.90	20240502	304	5.26	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
6	20250306	120551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	317	-47	5	-12.91	789323533	2444296	279.54	370	370	304	473	255	364	322.92	0.61	0	515105	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	338	-9.06	0.49	12	2.29	-35.00	645.00	1592	20240502	-80.09	304	20250306	4.28	1449	-78.12	20250120	304	4.28	20250306	1592	-80.09	20240502	304	4.28	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
7	20250306	110548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	310	-54	5	-14.84	600182081	1848402	211.39	370	370	304	473	255	364	324.70	0.61	0	451878	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	331	-8.86	0.48	12	1.73	-35.00	645.00	1592	20240502	-80.53	304	20250306	1.97	1449	-78.61	20250120	304	1.97	20250306	1592	-80.53	20240502	304	1.97	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
8	20250306	100550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	341	-23	5	-6.32	113134851	323229	36.97	370	370	340	473	255	364	350.01	0.61	0	23864	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	364	-9.74	0.53	12	0.30	-35.00	645.00	1592	20240502	-78.58	340	20250306	0.29	1449	-76.47	20250120	340	0.29	20250306	1592	-78.58	20240502	340	0.29	20250306	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
9	20250306	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-7	5	-1.92	7710738	21434	2.45	370	370	357	473	255	364	359.74	0.61	0	9429	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	381	-10.20	0.55	12	0.02	-35.00	645.00	1592	20240502	-77.58	345	20250305	3.48	1449	-75.36	20250120	345	3.48	20250305	1592	-77.58	20240502	345	3.48	20250305	0.28	N	065650	500	533 억		648267	N	N	0	N	00	N
10	20250305	160545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	364	-1	5	-0.27	311659557	869635	68.90	367	373	345	474	256	365	358.38	0.47	0	152544	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	388	-10.40	0.56	12	0.82	-35.00	645.00	1592	20240502	-77.14	345	20250305	5.51	1449	-74.88	20250120	345	5.51	20250305	1592	-77.14	20240502	345	5.51	20250305	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
11	20250305	150547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	357	-8	5	-2.19	297534790	830365	65.79	367	373	345	474	256	365	358.32	0.47	0	130562	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	381	-10.20	0.55	12	0.78	-35.00	645.00	1592	20240502	-77.58	345	20250305	3.48	1449	-75.36	20250120	345	3.48	20250305	1592	-77.58	20240502	345	3.48	20250305	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
12	20250305	140546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	358	-7	5	-1.92	262190235	730992	57.91	367	373	345	474	256	365	358.68	0.47	0	106409	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	382	-10.23	0.56	12	0.69	-35.00	645.00	1592	20240502	-77.51	345	20250305	3.77	1449	-75.29	20250120	345	3.77	20250305	1592	-77.51	20240502	345	3.77	20250305	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
13	20250305	130544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	360	-5	5	-1.37	181387799	501991	39.77	367	373	349	474	256	365	361.34	0.47	0	73604	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	384	-10.29	0.56	12	0.47	-35.00	645.00	1592	20240502	-77.39	349	20250305	3.15	1449	-75.16	20250120	349	3.15	20250305	1592	-77.39	20240502	349	3.15	20250305	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
14	20250305	120547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	363	-2	5	-0.55	120612969	331666	26.28	367	373	354	474	256	365	363.66	0.47	0	42526	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	387	-10.37	0.56	12	0.31	-35.00	645.00	1592	20240502	-77.20	354	20250305	2.54	1449	-74.95	20250120	354	2.54	20250305	1592	-77.20	20240502	354	2.54	20250305	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
15	20250305	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	58620775	159584	12.64	367	373	361	474	256	365	367.33	0.47	0	30208	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	392	-10.49	0.57	12	0.15	-35.00	645.00	1592	20240502	-76.95	356	20250304	3.09	1449	-74.67	20250120	356	3.09	20250304	1592	-76.95	20240502	356	3.09	20250304	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
16	20250305	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	6	2	1.64	44097275	120003	9.51	367	373	361	474	256	365	367.47	0.47	0	22157	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	396	-10.60	0.58	12	0.11	-35.00	645.00	1592	20240502	-76.70	356	20250304	4.21	1449	-74.40	20250120	356	4.21	20250304	1592	-76.70	20240502	356	4.21	20250304	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
17	20250305	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	7199254	19448	1.54	367	373	365	474	256	365	370.18	0.47	0	-4065	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	389	-10.43	0.57	12	0.02	-35.00	645.00	1592	20240502	-77.07	356	20250304	2.53	1449	-74.81	20250120	356	2.53	20250304	1592	-77.07	20240502	356	2.53	20250304	0.28	N	065650	500	533 억		497348	N	N	0	N	00	N
18	20250304	160539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	365	-30	5	-7.59	468910579	1259358	236.65	391	395	356	513	277	395	372.35	0.44	0	23970	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	389	-10.43	0.57	12	1.18	-35.00	645.00	1592	20240502	-77.07	356	20250304	2.53	1449	-74.81	20250120	356	2.53	20250304	1592	-77.07	20240502	356	2.53	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
19	20250304	150536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	363	-32	5	-8.10	442623948	1187577	223.16	391	395	356	513	277	395	372.71	0.44	0	52277	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	387	-10.37	0.56	12	1.11	-35.00	645.00	1592	20240502	-77.20	356	20250304	1.97	1449	-74.95	20250120	356	1.97	20250304	1592	-77.20	20240502	356	1.97	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
20	20250304	140540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	365	-30	5	-7.59	334648504	888287	166.92	391	395	359	513	277	395	376.73	0.44	0	7979	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	389	-10.43	0.57	12	0.83	-35.00	645.00	1592	20240502	-77.07	359	20250304	1.67	1449	-74.81	20250120	359	1.67	20250304	1592	-77.07	20240502	359	1.67	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
21	20250304	130538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	368	-27	5	-6.84	250821265	659743	123.98	391	395	368	513	277	395	380.18	0.44	0	-7517	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	393	-10.51	0.57	12	0.62	-35.00	645.00	1592	20240502	-76.88	368	20250304	0.00	1449	-74.60	20250120	368	0.00	20250304	1592	-76.88	20240502	368	0.00	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
22	20250304	120536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	380	-15	5	-3.80	160307859	418473	78.64	391	395	375	513	277	395	383.08	0.44	0	-12458	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	405	-10.86	0.59	12	0.39	-35.00	645.00	1592	20240502	-76.13	375	20250304	1.33	1449	-73.78	20250120	375	1.33	20250304	1592	-76.13	20240502	375	1.33	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
23	20250304	110539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	381	-14	5	-3.54	130058127	338839	63.67	391	395	375	513	277	395	383.83	0.44	0	-20148	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	406	-10.89	0.59	12	0.32	-35.00	645.00	1592	20240502	-76.07	375	20250304	1.60	1449	-73.71	20250120	375	1.60	20250304	1592	-76.07	20240502	375	1.60	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
24	20250304	100535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	379	-16	5	-4.05	106120643	276519	51.96	391	395	375	513	277	395	383.77	0.44	0	-20915	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	404	-10.83	0.59	12	0.26	-35.00	645.00	1592	20240502	-76.19	375	20250304	1.07	1449	-73.84	20250120	375	1.07	20250304	1592	-76.19	20240502	375	1.07	20250304	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N
25	20250304	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-1	5	-0.25	5451890	13884	2.61	391	395	391	513	277	395	392.67	0.44	0	-1646	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	420	-11.26	0.61	12	0.01	-35.00	645.00	1592	20240502	-75.25	383	20250226	2.87	1449	-72.81	20250120	383	2.87	20250226	1592	-75.25	20240502	383	2.87	20250226	0.28	N	065650	500	533 억		472741	N	N	0	N	00	N