KissMeData/297570/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	161040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	908	0	3	0.00	19988752	21777	71.00	908	930	908	1180	636	908	918.22	1.32	0	-5898	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	314	-75.67	0.78	12	0.06	-12.00	1166.00	1295	20240708	-29.88	575	20250327	57.91	1124	-19.22	20250402	575	57.91	20250327	1195	-24.02	20240726	575	57.91	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
3	20250714	151058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	914	6	2	0.66	19185076	20892	68.11	908	930	908	1180	636	908	918.30	1.32	0	-5749	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	316	-76.17	0.78	12	0.06	-12.00	1166.00	1295	20240708	-29.42	575	20250327	58.96	1124	-18.68	20250402	575	58.96	20250327	1195	-23.51	20240726	575	58.96	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
4	20250714	141058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	913	5	2	0.55	18876340	20554	67.01	908	930	908	1180	636	908	918.38	1.32	0	-5742	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	316	-76.08	0.78	12	0.06	-12.00	1166.00	1295	20240708	-29.50	575	20250327	58.78	1124	-18.77	20250402	575	58.78	20250327	1195	-23.60	20240726	575	58.78	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
5	20250714	131054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	913	5	2	0.55	17514318	19055	62.13	908	930	908	1180	636	908	919.15	1.32	0	-5937	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	316	-76.08	0.78	12	0.06	-12.00	1166.00	1295	20240708	-29.50	575	20250327	58.78	1124	-18.77	20250402	575	58.78	20250327	1195	-23.60	20240726	575	58.78	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
6	20250714	121050	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	918	10	2	1.10	13069639	14198	46.29	908	930	908	1180	636	908	920.53	1.32	0	-5934	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	318	-76.50	0.79	12	0.04	-12.00	1166.00	1295	20240708	-29.11	575	20250327	59.65	1124	-18.33	20250402	575	59.65	20250327	1195	-23.18	20240726	575	59.65	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
7	20250714	111052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	914	6	2	0.66	8507607	9228	30.09	908	930	908	1180	636	908	921.93	1.32	0	-5844	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	316	-76.17	0.78	12	0.03	-12.00	1166.00	1295	20240708	-29.42	575	20250327	58.96	1124	-18.68	20250402	575	58.96	20250327	1195	-23.51	20240726	575	58.96	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
8	20250714	101051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	918	10	2	1.10	7875691	8540	27.84	908	930	908	1180	636	908	922.21	1.32	0	-5625	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	318	-76.50	0.79	12	0.02	-12.00	1166.00	1295	20240708	-29.11	575	20250327	59.65	1124	-18.33	20250402	575	59.65	20250327	1195	-23.18	20240726	575	59.65	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N
9	20250714	091045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	922	14	2	1.54	2263974	2444	7.97	908	930	908	1180	636	908	926.34	1.32	0	13	962	935	921	894	880	928	887	35	272	100	590	1	1	34621218	319	-76.83	0.79	12	0.01	-12.00	1166.00	1295	20240708	-28.80	575	20250327	60.35	1124	-17.97	20250402	575	60.35	20250327	1195	-22.85	20240726	575	60.35	20250327	0.06	Y	297570	100	34 억		455361	N	N	0	N	00	N