KissMeData/276730/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	161024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2240	-15	5	-0.67	62306115	27850	46.80	2275	2275	2215	2930	1580	2255	2237.20	2.57	0	-3425	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	351	-1.30	4.20	12	0.18	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	983	127.87	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
3	20250625	151033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2250	-5	5	-0.22	61380745	27438	46.11	2275	2275	2215	2930	1580	2255	2237.07	2.57	0	-3219	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	353	-1.30	4.22	12	0.18	-1728.00	533.00	9744	20240712	-76.91	1700	20250328	32.35	2930	-23.21	20250107	1700	32.35	20250328	5180	-56.56	20240827	983	128.89	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
4	20250625	141035	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2240	-15	5	-0.67	53405780	23875	40.12	2275	2275	2215	2930	1580	2255	2236.89	2.57	0	-2829	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	351	-1.30	4.20	12	0.15	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	983	127.87	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
5	20250625	131034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2240	-15	5	-0.67	49459020	22113	37.16	2275	2275	2215	2930	1580	2255	2236.65	2.57	0	-2403	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	351	-1.30	4.20	12	0.14	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	983	127.87	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
6	20250625	121033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2250	-5	5	-0.22	43651625	19524	32.81	2275	2275	2215	2930	1580	2255	2235.79	2.57	0	-1913	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	353	-1.30	4.22	12	0.12	-1728.00	533.00	9744	20240712	-76.91	1700	20250328	32.35	2930	-23.21	20250107	1700	32.35	20250328	5180	-56.56	20240827	983	128.89	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
7	20250625	111034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2245	-10	5	-0.44	34363620	15397	25.87	2275	2275	2215	2930	1580	2255	2231.84	2.57	0	-2133	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	352	-1.30	4.21	12	0.10	-1728.00	533.00	9744	20240712	-76.96	1700	20250328	32.06	2930	-23.38	20250107	1700	32.06	20250328	5180	-56.66	20240827	983	128.38	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
8	20250625	101034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2240	-15	5	-0.67	18972930	8517	14.31	2275	2275	2215	2930	1580	2255	2227.65	2.57	0	-3357	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	351	-1.30	4.20	12	0.05	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	983	127.87	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N
9	20250625	091037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2240	-15	5	-0.67	739285	327	0.55	2275	2275	2240	2930	1580	2255	2260.81	2.57	0	-41	2325	2290	2245	2210	2165	2307	2227	78	675	500	1350	5	1	15677356	351	-1.30	4.20	12	0.00	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	983	127.87	20240801	0.00	Y	276730	500	78 억		403541	N	N	30	N	00	N