KissMeData/065650/price/prices-20250401.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	20250401	160530	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	203	-2	5	-0.98	358801918	1771218	126.60	211	212	198	266	144	205	202.57	3.46	0	142119	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	217	-5.80	0.31	12	1.66	-35.00	645.00	1592	20240502	-87.25	198	20250401	2.53	1449	-85.99	20250120	198	2.53	20250401	1592	-87.25	20240502	198	2.53	20250401	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
3	20250401	150529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	202	-3	5	-1.46	344569010	1701057	121.59	211	212	198	266	144	205	202.56	3.46	0	123681	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	215	-5.77	0.31	12	1.59	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
4	20250401	140529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	202	-3	5	-1.46	298422618	1470579	105.11	211	212	198	266	144	205	202.93	3.46	0	72585	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	215	-5.77	0.31	12	1.38	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
5	20250401	130529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	199	-6	5	-2.93	266738897	1313077	93.85	211	212	198	266	144	205	203.14	3.46	0	60965	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	212	-5.69	0.31	12	1.23	-35.00	645.00	1592	20240502	-87.50	198	20250401	0.51	1449	-86.27	20250120	198	0.51	20250401	1592	-87.50	20240502	198	0.51	20250401	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
6	20250401	120530	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	204	-1	5	-0.49	177535704	868255	62.06	211	212	201	266	144	205	204.47	3.46	0	105347	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	218	-5.83	0.32	12	0.81	-35.00	645.00	1592	20240502	-87.19	201	20250401	1.49	1449	-85.92	20250120	201	1.49	20250401	1592	-87.19	20240502	201	1.49	20250401	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
7	20250401	110526	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	205	0	3	0.00	124633670	607722	43.44	211	212	201	266	144	205	205.08	3.46	0	53326	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	219	-5.86	0.32	12	0.57	-35.00	645.00	1592	20240502	-87.12	201	20250401	1.99	1449	-85.85	20250120	201	1.99	20250401	1592	-87.12	20240502	201	1.99	20250401	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
8	20250401	100522	51	100.00	KOSDAQ		유통	N	N	N	N		N	207	2	2	0.98	40053825	192578	13.76	211	212	205	266	144	205	207.99	3.46	0	38197	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	221	-5.91	0.32	12	0.18	-35.00	645.00	1592	20240502	-87.00	201	20250331	2.99	1449	-85.71	20250120	201	2.99	20250331	1592	-87.00	20240502	201	2.99	20250331	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N
9	20250401	090523	51	100.00	KOSDAQ		유통	N	N	N	N		N	211	6	2	2.93	5615387	27019	1.93	211	211	205	266	144	205	207.83	3.46	0	-2003	227	215	208	196	189	212	193	533	61	500	0	1	1	106681731	225	-6.03	0.33	12	0.03	-35.00	645.00	1592	20240502	-86.75	201	20250331	4.98	1449	-85.44	20250120	201	4.98	20250331	1592	-86.75	20240502	201	4.98	20250331	0.07	Y	065650	500	533 억		3695113	N	N	0	N	00	N