KissMeData/297570/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	161041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	920	22	2	2.45	60246190	66278	120.38	903	925	891	1167	629	898	908.99	1.27	0	5931	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	319	-76.67	0.79	12	0.19	-12.00	1166.00	1295	20240708	-28.96	575	20250327	60.00	1124	-18.15	20250402	575	60.00	20250327	1295	-28.96	20240708	575	60.00	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
3	20250625	151051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	911	13	2	1.45	59149258	65077	118.20	903	925	891	1167	629	898	908.91	1.27	0	5583	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	315	-75.92	0.78	12	0.19	-12.00	1166.00	1295	20240708	-29.65	575	20250327	58.43	1124	-18.95	20250402	575	58.43	20250327	1295	-29.65	20240708	575	58.43	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
4	20250625	141053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	916	18	2	2.00	38741759	42899	77.92	903	918	891	1167	629	898	903.09	1.27	0	5861	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	317	-76.33	0.79	12	0.12	-12.00	1166.00	1295	20240708	-29.27	575	20250327	59.30	1124	-18.51	20250402	575	59.30	20250327	1295	-29.27	20240708	575	59.30	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
5	20250625	131052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	904	6	2	0.67	32087815	35612	64.68	903	913	891	1167	629	898	901.04	1.27	0	7223	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	313	-75.33	0.78	12	0.10	-12.00	1166.00	1295	20240708	-30.19	575	20250327	57.22	1124	-19.57	20250402	575	57.22	20250327	1295	-30.19	20240708	575	57.22	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
6	20250625	121051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	896	-2	5	-0.22	17374419	19322	35.09	903	903	891	1167	629	898	899.20	1.27	0	413	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	310	-74.67	0.77	12	0.06	-12.00	1166.00	1295	20240708	-30.81	575	20250327	55.83	1124	-20.28	20250402	575	55.83	20250327	1295	-30.81	20240708	575	55.83	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
7	20250625	111052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	894	-4	5	-0.45	16122745	17927	32.56	903	903	891	1167	629	898	899.36	1.27	0	1023	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	310	-74.50	0.77	12	0.05	-12.00	1166.00	1295	20240708	-30.97	575	20250327	55.48	1124	-20.46	20250402	575	55.48	20250327	1295	-30.97	20240708	575	55.48	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
8	20250625	101052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	898	0	3	0.00	13149225	14606	26.53	903	903	891	1167	629	898	900.26	1.27	0	391	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	311	-74.83	0.77	12	0.04	-12.00	1166.00	1295	20240708	-30.66	575	20250327	56.17	1124	-20.11	20250402	575	56.17	20250327	1295	-30.66	20240708	575	56.17	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N
9	20250625	091055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	895	-3	5	-0.33	10343262	11469	20.83	903	903	895	1167	629	898	901.85	1.27	0	-195	909	903	894	888	879	906	891	35	269	100	570	1	1	34621218	310	-74.58	0.77	12	0.03	-12.00	1166.00	1295	20240708	-30.89	575	20250327	55.65	1124	-20.37	20250402	575	55.65	20250327	1295	-30.89	20240708	575	55.65	20250327	0.04	Y	297570	100	34 억		438858	N	N	15000	N	00	N