KissMeData/018120/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	160320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18830	20	2	0.11	35840105	1907	40.00	18830	18830	18680	24450	13170	18810	18793.97	0.61	0	-244	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1247	12.16	1.44	12	0.03	1548.00	13061.00	19000	20250620	-0.89	15000	20240708	25.53	19000	-0.89	20250620	16500	14.12	20250304	19000	-0.89	20250620	15000	25.53	20240708	0.10	Y	018120	500	35 억		40527	N	N	1	N	00	N
3	20250625	150323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18820	10	2	0.05	33845175	1801	37.77	18830	18830	18680	24450	13170	18810	18792.43	0.61	0	-227	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1246	12.16	1.44	12	0.03	1548.00	13061.00	19000	20250620	-0.95	15000	20240708	25.47	19000	-0.95	20250620	16500	14.06	20250304	19000	-0.95	20250620	15000	25.47	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N
4	20250625	140323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18800	-10	5	-0.05	31080825	1654	34.69	18830	18830	18680	24450	13170	18810	18791.31	0.61	0	-175	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1245	12.14	1.44	12	0.02	1548.00	13061.00	19000	20250620	-1.05	15000	20240708	25.33	19000	-1.05	20250620	16500	13.94	20250304	19000	-1.05	20250620	15000	25.33	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N
5	20250625	130323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18830	20	2	0.11	28148095	1498	31.42	18830	18830	18680	24450	13170	18810	18790.45	0.61	0	-123	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1247	12.16	1.44	12	0.02	1548.00	13061.00	19000	20250620	-0.89	15000	20240708	25.53	19000	-0.89	20250620	16500	14.12	20250304	19000	-0.89	20250620	15000	25.53	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N
6	20250625	120322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18810	0	3	0.00	23805365	1267	26.57	18830	18830	18680	24450	13170	18810	18788.76	0.61	0	-71	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1245	12.15	1.44	12	0.02	1548.00	13061.00	19000	20250620	-1.00	15000	20240708	25.40	19000	-1.00	20250620	16500	14.00	20250304	19000	-1.00	20250620	15000	25.40	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N
7	20250625	110323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18800	-10	5	-0.05	13850565	737	15.46	18830	18830	18680	24450	13170	18810	18793.17	0.61	0	-22	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1245	12.14	1.44	12	0.01	1548.00	13061.00	19000	20250620	-1.05	15000	20240708	25.33	19000	-1.05	20250620	16500	13.94	20250304	19000	-1.05	20250620	15000	25.33	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N
8	20250625	100323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18800	-10	5	-0.05	8026635	427	8.96	18830	18830	18680	24450	13170	18810	18797.74	0.61	0	35	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1245	12.14	1.44	12	0.01	1548.00	13061.00	19000	20250620	-1.05	15000	20240708	25.33	19000	-1.05	20250620	16500	13.94	20250304	19000	-1.05	20250620	15000	25.33	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N
9	20250625	090324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	18830	20	2	0.11	56490	3	0.06	18830	18830	18830	24450	13170	18810	18830.00	0.61	0	0	18936	18872	18766	18702	18596	18905	18735	35	5640	500	13910	10	1	6621120	1247	12.16	1.44	12	0.00	1548.00	13061.00	19000	20250620	-0.89	15000	20240708	25.53	19000	-0.89	20250620	16500	14.12	20250304	19000	-0.89	20250620	15000	25.53	20240708	0.10	Y	018120	500	35 억		40527	N	N	3	N	00	N