KissMeData/270660/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	161017	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16190	-280	5	-1.70	521578005	32055	106.89	16470	16470	16150	21400	11530	16470	16271.35	0.00	0	-279	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	1989	599.63	3.00	12	0.26	27.00	5388.00	24500	20240712	-33.92	11830	20250409	36.86	20950	-22.72	20250210	11830	36.86	20250409	24100	-32.82	20240716	11830	36.86	20250409	6.38	Y	270660	500	61 억		0	N	N	3531	N	00	N
3	20250714	151036	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16210	-260	5	-1.58	473008485	29057	96.89	16470	16470	16150	21400	11530	16470	16278.64	0.00	0	-548	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	1991	600.37	3.01	12	0.24	27.00	5388.00	24500	20240712	-33.84	11830	20250409	37.02	20950	-22.63	20250210	11830	37.02	20250409	24100	-32.74	20240716	11830	37.02	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N
4	20250714	141035	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16220	-250	5	-1.52	451431305	27728	92.46	16470	16470	16150	21400	11530	16470	16280.70	0.00	0	-334	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	1992	600.74	3.01	12	0.23	27.00	5388.00	24500	20240712	-33.80	11830	20250409	37.11	20950	-22.58	20250210	11830	37.11	20250409	24100	-32.70	20240716	11830	37.11	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N
5	20250714	131031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16240	-230	5	-1.40	369799065	22692	75.67	16470	16470	16150	21400	11530	16470	16296.45	0.00	0	-889	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	1995	601.48	3.01	12	0.18	27.00	5388.00	24500	20240712	-33.71	11830	20250409	37.28	20950	-22.48	20250210	11830	37.28	20250409	24100	-32.61	20240716	11830	37.28	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N
6	20250714	121028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16230	-240	5	-1.46	349759895	21457	71.55	16470	16470	16150	21400	11530	16470	16300.50	0.00	0	-973	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	1994	601.11	3.01	12	0.17	27.00	5388.00	24500	20240712	-33.76	11830	20250409	37.19	20950	-22.53	20250210	11830	37.19	20250409	24100	-32.66	20240716	11830	37.19	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N
7	20250714	111029	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16280	-190	5	-1.15	252269540	15454	51.53	16470	16470	16280	21400	11530	16470	16323.90	0.00	0	-1529	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	2000	602.96	3.02	12	0.13	27.00	5388.00	24500	20240712	-33.55	11830	20250409	37.62	20950	-22.29	20250210	11830	37.62	20250409	24100	-32.45	20240716	11830	37.62	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N
8	20250714	101028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16320	-150	5	-0.91	154017180	9427	31.43	16470	16470	16310	21400	11530	16470	16337.88	0.00	0	-124	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	2005	604.44	3.03	12	0.08	27.00	5388.00	24500	20240712	-33.39	11830	20250409	37.95	20950	-22.10	20250210	11830	37.95	20250409	24100	-32.28	20240716	11830	37.95	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N
9	20250714	091023	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16400	-70	5	-0.43	27975190	1708	5.70	16470	16470	16350	21400	11530	16470	16378.92	0.00	0	326	16623	16546	16433	16356	16243	16490	16300	61	4930	500	11850	10	1	12284202	2015	607.41	3.04	12	0.01	27.00	5388.00	24500	20240712	-33.06	11830	20250409	38.63	20950	-21.72	20250210	11830	38.63	20250409	24100	-31.95	20240716	11830	38.63	20250409	6.38	Y	270660	500	61 억		0	N	N	1754	N	00	N