KissMeData/018120/price/prices-20250801.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	20250806	160250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19430	-40	5	-0.21	19550330	1007	57.41	19470	19570	19370	25300	13630	19470	19414.43	0.54	0	-28	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1286	12.55	1.49	12	0.02	1548.00	13061.00	20500	20250717	-5.22	15210	20240805	27.74	20500	-5.22	20250717	16500	17.76	20250304	20500	-5.22	20250717	15510	25.27	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
3	20250806	150254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19420	-50	5	-0.26	18093080	932	53.14	19470	19570	19370	25300	13630	19470	19413.18	0.54	0	-18	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1286	12.55	1.49	12	0.01	1548.00	13061.00	20500	20250717	-5.27	15210	20240805	27.68	20500	-5.27	20250717	16500	17.70	20250304	20500	-5.27	20250717	15510	25.21	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
4	20250806	140255	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19430	-40	5	-0.21	16813730	866	49.37	19470	19570	19370	25300	13630	19470	19415.39	0.54	0	-24	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1286	12.55	1.49	12	0.01	1548.00	13061.00	20500	20250717	-5.22	15210	20240805	27.74	20500	-5.22	20250717	16500	17.76	20250304	20500	-5.22	20250717	15510	25.27	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
5	20250806	130253	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19430	-40	5	-0.21	16755490	863	49.20	19470	19570	19370	25300	13630	19470	19415.40	0.54	0	-24	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1286	12.55	1.49	12	0.01	1548.00	13061.00	20500	20250717	-5.22	15210	20240805	27.74	20500	-5.22	20250717	16500	17.76	20250304	20500	-5.22	20250717	15510	25.27	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
6	20250806	120252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19430	-40	5	-0.21	6262380	322	18.36	19470	19570	19390	25300	13630	19470	19448.39	0.54	0	-24	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1286	12.55	1.49	12	0.00	1548.00	13061.00	20500	20250717	-5.22	15210	20240805	27.74	20500	-5.22	20250717	16500	17.76	20250304	20500	-5.22	20250717	15510	25.27	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
7	20250806	110254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19400	-70	5	-0.36	4512890	232	13.23	19470	19570	19390	25300	13630	19470	19452.11	0.54	0	-29	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1284	12.53	1.49	12	0.00	1548.00	13061.00	20500	20250717	-5.37	15210	20240805	27.55	20500	-5.37	20250717	16500	17.58	20250304	20500	-5.37	20250717	15510	25.08	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
8	20250806	100252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19400	-70	5	-0.36	4047100	208	11.86	19470	19570	19390	25300	13630	19470	19457.21	0.54	0	-29	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1284	12.53	1.49	12	0.00	1548.00	13061.00	20500	20250717	-5.37	15210	20240805	27.55	20500	-5.37	20250717	16500	17.58	20250304	20500	-5.37	20250717	15510	25.08	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N
9	20250806	090253	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19500	30	2	0.15	233730	12	0.68	19470	19500	19470	25300	13630	19470	19477.50	0.54	0	0	20023	19746	19573	19296	19123	19660	19210	35	5830	500	14400	10	1	6621120	1291	12.60	1.49	12	0.00	1548.00	13061.00	20500	20250717	-4.88	15210	20240805	28.21	20500	-4.88	20250717	16500	18.18	20250304	20500	-4.88	20250717	15510	25.73	20240806	0.10	Y	018120	500	35 억		35859	N	N	0	N	00	N