KissMeData/377220/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	161146	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2135	-30	5	-1.39	727030933	340345	99.35	2165	2165	2115	2810	1520	2165	2136.15	2.85	0	-2946	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	604	-2.39	1.20	12	1.20	-893.00	1775.00	3805	20250515	-43.89	1454	20240806	46.84	3805	-43.89	20250515	1732	23.27	20250401	3805	-43.89	20250515	1454	46.84	20240806	3.33	Y	377220	100	28 억		807227	N	N	15923	N	00	N
3	20250625	151158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2125	-40	5	-1.85	664071308	310759	90.72	2165	2165	2115	2810	1520	2165	2136.92	2.85	0	-7312	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	602	-2.38	1.20	12	1.10	-893.00	1775.00	3805	20250515	-44.15	1454	20240806	46.15	3805	-44.15	20250515	1732	22.69	20250401	3805	-44.15	20250515	1454	46.15	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N
4	20250625	141159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2140	-25	5	-1.15	610971203	285897	83.46	2165	2165	2115	2810	1520	2165	2137.02	2.85	0	-15046	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	606	-2.40	1.21	12	1.01	-893.00	1775.00	3805	20250515	-43.76	1454	20240806	47.18	3805	-43.76	20250515	1732	23.56	20250401	3805	-43.76	20250515	1454	47.18	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N
5	20250625	131158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2130	-35	5	-1.62	485664683	226894	66.24	2165	2165	2120	2810	1520	2165	2140.48	2.85	0	-8044	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	603	-2.39	1.20	12	0.80	-893.00	1775.00	3805	20250515	-44.02	1454	20240806	46.49	3805	-44.02	20250515	1732	22.98	20250401	3805	-44.02	20250515	1454	46.49	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N
6	20250625	121157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2145	-20	5	-0.92	314293314	146488	42.76	2165	2165	2130	2810	1520	2165	2145.51	2.85	0	12342	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	607	-2.40	1.21	12	0.52	-893.00	1775.00	3805	20250515	-43.63	1454	20240806	47.52	3805	-43.63	20250515	1732	23.85	20250401	3805	-43.63	20250515	1454	47.52	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N
7	20250625	111158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2160	-5	5	-0.23	261437412	121891	35.58	2165	2165	2130	2810	1520	2165	2144.83	2.85	0	2824	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	611	-2.42	1.22	12	0.43	-893.00	1775.00	3805	20250515	-43.23	1454	20240806	48.56	3805	-43.23	20250515	1732	24.71	20250401	3805	-43.23	20250515	1454	48.56	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N
8	20250625	101158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2145	-20	5	-0.92	173811846	81055	23.66	2165	2165	2130	2810	1520	2165	2144.34	2.85	0	4015	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	607	-2.40	1.21	12	0.29	-893.00	1775.00	3805	20250515	-43.63	1454	20240806	47.52	3805	-43.63	20250515	1732	23.85	20250401	3805	-43.63	20250515	1454	47.52	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N
9	20250625	091202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2150	-15	5	-0.69	63343890	29410	8.59	2165	2165	2145	2810	1520	2165	2153.78	2.85	0	-2404	2208	2186	2158	2136	2108	2197	2147	28	645	100	1380	5	1	28310000	609	-2.41	1.21	12	0.10	-893.00	1775.00	3805	20250515	-43.50	1454	20240806	47.87	3805	-43.50	20250515	1732	24.13	20250401	3805	-43.50	20250515	1454	47.87	20240806	3.33	Y	377220	100	28 억		807227	N	N	13625	N	00	N