KissMeData/311390/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	160846	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6040	-180	5	-2.89	215797020	35368	88.60	6220	6350	5860	8080	4360	6220	6101.48	1.73	0	3541	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	764	113.96	1.06	12	0.28	53.00	5673.00	8940	20250415	-32.44	4900	20241210	23.27	8940	-32.44	20250415	4920	22.76	20250109	8940	-32.44	20250415	4900	23.27	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
3	20250806	150901	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6080	-140	5	-2.25	207371930	33976	85.11	6220	6350	5860	8080	4360	6220	6103.48	1.73	0	3619	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	769	114.72	1.07	12	0.27	53.00	5673.00	8940	20250415	-31.99	4900	20241210	24.08	8940	-31.99	20250415	4920	23.58	20250109	8940	-31.99	20250415	4900	24.08	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
4	20250806	140903	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6060	-160	5	-2.57	197056140	32275	80.85	6220	6350	5860	8080	4360	6220	6105.53	1.73	0	3582	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	767	114.34	1.07	12	0.26	53.00	5673.00	8940	20250415	-32.21	4900	20241210	23.67	8940	-32.21	20250415	4920	23.17	20250109	8940	-32.21	20250415	4900	23.67	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
5	20250806	130859	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6080	-140	5	-2.25	192765560	31568	79.08	6220	6350	5860	8080	4360	6220	6106.36	1.73	0	3639	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	769	114.72	1.07	12	0.25	53.00	5673.00	8940	20250415	-31.99	4900	20241210	24.08	8940	-31.99	20250415	4920	23.58	20250109	8940	-31.99	20250415	4900	24.08	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
6	20250806	120855	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6110	-110	5	-1.77	175901390	28796	72.14	6220	6350	5860	8080	4360	6220	6108.54	1.73	0	3409	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	773	115.28	1.08	12	0.23	53.00	5673.00	8940	20250415	-31.66	4900	20241210	24.69	8940	-31.66	20250415	4920	24.19	20250109	8940	-31.66	20250415	4900	24.69	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
7	20250806	110904	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6090	-130	5	-2.09	159250010	26059	65.28	6220	6350	5860	8080	4360	6220	6111.13	1.73	0	3623	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	771	114.91	1.07	12	0.21	53.00	5673.00	8940	20250415	-31.88	4900	20241210	24.29	8940	-31.88	20250415	4920	23.78	20250109	8940	-31.88	20250415	4900	24.29	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
8	20250806	100900	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6080	-140	5	-2.25	147036810	24058	60.27	6220	6350	5860	8080	4360	6220	6111.76	1.73	0	3562	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	769	114.72	1.07	12	0.19	53.00	5673.00	8940	20250415	-31.99	4900	20241210	24.08	8940	-31.99	20250415	4920	23.58	20250109	8940	-31.99	20250415	4900	24.08	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N
9	20250806	090858	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6190	-30	5	-0.48	17885050	2879	7.21	6220	6230	6180	8080	4360	6220	6212.24	1.73	0	2214	6713	6466	6343	6096	5973	6405	6035	63	1860	500	4220	10	1	12653789	783	116.79	1.09	12	0.02	53.00	5673.00	8940	20250415	-30.76	4900	20241210	26.33	8940	-30.76	20250415	4920	25.81	20250109	8940	-30.76	20250415	4900	26.33	20241210	2.26	Y	311390	500	63 억		218595	N	N	0	N	00	N