KissMeData/023900/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	160302	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9350	-30	5	-0.32	125794760	13486	136.22	9440	9440	9260	12190	6570	9380	9327.80	0.70	0	2481	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1178	14.63	0.72	12	0.11	639.00	12925.00	12050	20240801	-22.41	8150	20250409	14.72	9690	-3.51	20250714	8150	14.72	20250409	11500	-18.70	20240822	8150	14.72	20250409	1.05	Y	023900	500	63 억		87680	N	N	28	N	00	N
3	20250806	150307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9340	-40	5	-0.43	109818940	11775	118.94	9440	9440	9260	12190	6570	9380	9326.45	0.70	0	2055	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1177	14.62	0.72	12	0.09	639.00	12925.00	12050	20240801	-22.49	8150	20250409	14.60	9690	-3.61	20250714	8150	14.60	20250409	11500	-18.78	20240822	8150	14.60	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N
4	20250806	140308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9350	-30	5	-0.32	82258220	8815	89.04	9440	9440	9260	12190	6570	9380	9331.62	0.70	0	888	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1178	14.63	0.72	12	0.07	639.00	12925.00	12050	20240801	-22.41	8150	20250409	14.72	9690	-3.51	20250714	8150	14.72	20250409	11500	-18.70	20240822	8150	14.72	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N
5	20250806	130306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9340	-40	5	-0.43	34760960	3714	37.52	9440	9440	9290	12190	6570	9380	9359.44	0.70	0	220	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1177	14.62	0.72	12	0.03	639.00	12925.00	12050	20240801	-22.49	8150	20250409	14.60	9690	-3.61	20250714	8150	14.60	20250409	11500	-18.78	20240822	8150	14.60	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N
6	20250806	120305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9380	0	3	0.00	15084610	1602	16.18	9440	9440	9350	12190	6570	9380	9416.11	0.70	0	-316	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1182	14.68	0.73	12	0.01	639.00	12925.00	12050	20240801	-22.16	8150	20250409	15.09	9690	-3.20	20250714	8150	15.09	20250409	11500	-18.43	20240822	8150	15.09	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N
7	20250806	110307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9410	30	2	0.32	14445960	1534	15.49	9440	9440	9350	12190	6570	9380	9417.18	0.70	0	-295	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1186	14.73	0.73	12	0.01	639.00	12925.00	12050	20240801	-21.91	8150	20250409	15.46	9690	-2.89	20250714	8150	15.46	20250409	11500	-18.17	20240822	8150	15.46	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N
8	20250806	100305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9410	30	2	0.32	14314220	1520	15.35	9440	9440	9350	12190	6570	9380	9417.25	0.70	0	-295	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1186	14.73	0.73	12	0.01	639.00	12925.00	12050	20240801	-21.91	8150	20250409	15.46	9690	-2.89	20250714	8150	15.46	20250409	11500	-18.17	20240822	8150	15.46	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N
9	20250806	090305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9380	0	3	0.00	179120	19	0.19	9440	9440	9380	12190	6570	9380	9427.37	0.70	0	-4	9500	9440	9370	9310	9240	9470	9340	63	2810	500	6750	10	1	12600000	1182	14.68	0.73	12	0.00	639.00	12925.00	12050	20240801	-22.16	8150	20250409	15.09	9690	-3.20	20250714	8150	15.09	20250409	11500	-18.43	20240822	8150	15.09	20250409	1.05	Y	023900	500	63 억		87680	N	N	18	N	00	N