KissMeData/276730/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	160821	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1945	13	2	0.67	62729891	32004	110.54	1932	2010	1930	2510	1353	1932	1960.06	1.87	0	5314	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	305	-1.13	3.65	12	0.20	-1728.00	533.00	6112	20240729	-68.18	1700	20250328	14.41	2930	-33.62	20250107	1700	14.41	20250328	5180	-62.45	20240827	1000	94.50	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
3	20250806	150835	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1945	13	2	0.67	60205281	30706	106.05	1932	2010	1930	2510	1353	1932	1960.70	1.87	0	6216	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	305	-1.13	3.65	12	0.20	-1728.00	533.00	6112	20240729	-68.18	1700	20250328	14.41	2930	-33.62	20250107	1700	14.41	20250328	5180	-62.45	20240827	1000	94.50	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
4	20250806	140837	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1965	33	2	1.71	34109366	17230	59.51	1932	2010	1932	2510	1353	1932	1979.65	1.87	0	2663	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	308	-1.14	3.69	12	0.11	-1728.00	533.00	6112	20240729	-67.85	1700	20250328	15.59	2930	-32.94	20250107	1700	15.59	20250328	5180	-62.07	20240827	1000	96.50	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
5	20250806	130835	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1951	19	2	0.98	33095358	16711	57.72	1932	2010	1932	2510	1353	1932	1980.45	1.87	0	2868	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	306	-1.13	3.66	12	0.11	-1728.00	533.00	6112	20240729	-68.08	1700	20250328	14.76	2930	-33.41	20250107	1700	14.76	20250328	5180	-62.34	20240827	1000	95.10	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
6	20250806	120831	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1973	41	2	2.12	30437603	15354	53.03	1932	2010	1932	2510	1353	1932	1982.39	1.87	0	2471	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	309	-1.14	3.70	12	0.10	-1728.00	533.00	6112	20240729	-67.72	1700	20250328	16.06	2930	-32.66	20250107	1700	16.06	20250328	5180	-61.91	20240827	1000	97.30	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
7	20250806	110838	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2005	73	2	3.78	30010235	15139	52.29	1932	2010	1932	2510	1353	1932	1982.31	1.87	0	2509	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	5	1	15677356	314	-1.16	3.76	12	0.10	-1728.00	533.00	6112	20240729	-67.20	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	1000	100.50	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
8	20250806	100835	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1972	40	2	2.07	12029218	6140	21.21	1932	1972	1932	2510	1353	1932	1959.16	1.87	0	-235	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	309	-1.14	3.70	12	0.04	-1728.00	533.00	6112	20240729	-67.74	1700	20250328	16.00	2930	-32.70	20250107	1700	16.00	20250328	5180	-61.93	20240827	1000	97.20	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N
9	20250806	090833	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1970	38	2	1.97	5418718	2779	9.60	1932	1971	1932	2510	1353	1932	1949.88	1.87	0	187	1996	1964	1931	1899	1866	1980	1915	78	578	500	1150	1	1	15677356	309	-1.14	3.70	12	0.02	-1728.00	533.00	6112	20240729	-67.77	1700	20250328	15.88	2930	-32.76	20250107	1700	15.88	20250328	5180	-61.97	20240827	1000	97.00	20240806	0.00	Y	276730	500	78 억		293092	N	N	0	N	00	N