KissMeData/270660/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	161019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17380	-370	5	-2.08	1976684440	112894	43.64	17750	17860	17260	23050	12430	17750	17509.24	0.00	0	-1190	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2135	643.70	3.23	12	0.92	27.00	5388.00	24500	20240712	-29.06	11830	20250409	46.91	20950	-17.04	20250210	11830	46.91	20250409	24500	-29.06	20240712	11830	46.91	20250409	6.44	Y	270660	500	61 억		0	N	N	1491	N	00	N
3	20250625	151028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17390	-360	5	-2.03	1851427480	105673	40.85	17750	17860	17260	23050	12430	17750	17520.35	0.00	0	-1333	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2136	644.07	3.23	12	0.86	27.00	5388.00	24500	20240712	-29.02	11830	20250409	47.00	20950	-16.99	20250210	11830	47.00	20250409	24500	-29.02	20240712	11830	47.00	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N
4	20250625	141030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17390	-360	5	-2.03	1718120710	98013	37.89	17750	17860	17260	23050	12430	17750	17529.52	0.00	0	-1219	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2136	644.07	3.23	12	0.80	27.00	5388.00	24500	20240712	-29.02	11830	20250409	47.00	20950	-16.99	20250210	11830	47.00	20250409	24500	-29.02	20240712	11830	47.00	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N
5	20250625	131029	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17400	-350	5	-1.97	1599696670	91196	35.25	17750	17860	17260	23050	12430	17750	17541.30	0.00	0	-936	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2137	644.44	3.23	12	0.74	27.00	5388.00	24500	20240712	-28.98	11830	20250409	47.08	20950	-16.95	20250210	11830	47.08	20250409	24500	-28.98	20240712	11830	47.08	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N
6	20250625	121028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17590	-160	5	-0.90	1394510510	79458	30.71	17750	17860	17260	23050	12430	17750	17550.28	0.00	0	2318	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2161	651.48	3.26	12	0.65	27.00	5388.00	24500	20240712	-28.20	11830	20250409	48.69	20950	-16.04	20250210	11830	48.69	20250409	24500	-28.20	20240712	11830	48.69	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N
7	20250625	111029	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17520	-230	5	-1.30	1058283070	60452	23.37	17750	17810	17260	23050	12430	17750	17506.17	0.00	0	597	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2152	648.89	3.25	12	0.49	27.00	5388.00	24500	20240712	-28.49	11830	20250409	48.10	20950	-16.37	20250210	11830	48.10	20250409	24500	-28.49	20240712	11830	48.10	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N
8	20250625	101029	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	-330	5	-1.86	671185120	38206	14.77	17750	17810	17400	23050	12430	17750	17567.53	0.00	0	-2357	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2140	645.19	3.23	12	0.31	27.00	5388.00	24500	20240712	-28.90	11830	20250409	47.25	20950	-16.85	20250210	11830	47.25	20250409	24500	-28.90	20240712	11830	47.25	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N
9	20250625	091032	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17610	-140	5	-0.79	218561820	12340	4.77	17750	17810	17600	23050	12430	17750	17711.65	0.00	0	-5446	18723	18236	17933	17446	17143	18085	17295	61	5300	500	12780	10	1	12284202	2163	652.22	3.27	12	0.10	27.00	5388.00	24500	20240712	-28.12	11830	20250409	48.86	20950	-15.94	20250210	11830	48.86	20250409	24500	-28.12	20240712	11830	48.86	20250409	6.44	Y	270660	500	61 억		0	N	N	4036	N	00	N