KissMeData/276730/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	161022	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2150	-25	5	-1.15	32561780	15117	43.33	2175	2190	2110	2825	1525	2175	2153.98	2.11	0	-2619	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	337	-1.24	4.03	12	0.10	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	983	118.72	20240801	0.00	Y	276730	500	78 억		330245	N	N	1925	N	00	N
3	20250714	151040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2155	-20	5	-0.92	30870635	14331	41.08	2175	2190	2110	2825	1525	2175	2154.12	2.11	0	-2437	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	338	-1.25	4.04	12	0.09	-1728.00	533.00	9744	20240712	-77.88	1700	20250328	26.76	2930	-26.45	20250107	1700	26.76	20250328	5180	-58.40	20240827	983	119.23	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N
4	20250714	141040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2150	-25	5	-1.15	29168400	13540	38.81	2175	2190	2110	2825	1525	2175	2154.24	2.11	0	-2177	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	337	-1.24	4.03	12	0.09	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	983	118.72	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N
5	20250714	131036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2155	-20	5	-0.92	21603205	10026	28.74	2175	2190	2110	2825	1525	2175	2154.72	2.11	0	-1252	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	338	-1.25	4.04	12	0.06	-1728.00	533.00	9744	20240712	-77.88	1700	20250328	26.76	2930	-26.45	20250107	1700	26.76	20250328	5180	-58.40	20240827	983	119.23	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N
6	20250714	121033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2150	-25	5	-1.15	17038265	7904	22.66	2175	2190	2110	2825	1525	2175	2155.65	2.11	0	-1085	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	337	-1.24	4.03	12	0.05	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	983	118.72	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N
7	20250714	111034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2160	-15	5	-0.69	11861465	5502	15.77	2175	2190	2110	2825	1525	2175	2155.85	2.11	0	-1068	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	339	-1.25	4.05	12	0.04	-1728.00	533.00	9744	20240712	-77.83	1700	20250328	27.06	2930	-26.28	20250107	1700	27.06	20250328	5180	-58.30	20240827	983	119.74	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N
8	20250714	101033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2165	-10	5	-0.46	8241525	3826	10.97	2175	2190	2110	2825	1525	2175	2154.08	2.11	0	-321	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	339	-1.25	4.06	12	0.02	-1728.00	533.00	9744	20240712	-77.78	1700	20250328	27.35	2930	-26.11	20250107	1700	27.35	20250328	5180	-58.20	20240827	983	120.24	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N
9	20250714	091028	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2170	-5	5	-0.23	4485890	2095	6.01	2175	2175	2110	2825	1525	2175	2141.24	2.11	0	417	2238	2206	2178	2146	2118	2222	2162	78	650	500	1300	5	1	15677356	340	-1.26	4.07	12	0.01	-1728.00	533.00	9744	20240712	-77.73	1700	20250328	27.65	2930	-25.94	20250107	1700	27.65	20250328	5180	-58.11	20240827	983	120.75	20240801	0.00	Y	276730	500	78 억		330245	N	N	3647	N	00	N