KissMeData/377220/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	161145	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2160	55	2	2.61	4365169917	1990038	1288.30	2305	2305	2075	2735	1475	2105	2193.53	4.30	0	-289438	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	611	-2.42	1.22	12	7.03	-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	3.32	Y	377220	100	28 억		1215925	N	N	13699	N	00	N
3	20250714	151205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2102	-3	5	-0.14	4220575933	1922757	1244.74	2305	2305	2075	2735	1475	2105	2195.06	4.30	0	-287704	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	595	-2.35	1.18	12	6.79	-893.00	1775.00	3805	20250515	-44.76	1454	20240806	44.57	3805	-44.76	20250515	1732	21.36	20250401	3805	-44.76	20250515	1454	44.57	20240806	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N
4	20250714	141205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2095	-10	5	-0.48	4092586300	1861717	1205.23	2305	2305	2075	2735	1475	2105	2198.29	4.30	0	-283469	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	593	-2.35	1.18	12	6.58	-893.00	1775.00	3805	20250515	-44.94	1454	20240806	44.09	3805	-44.94	20250515	1732	20.96	20250401	3805	-44.94	20250515	1454	44.09	20240806	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N
5	20250714	131201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2105	0	3	0.00	4006348020	1820546	1178.58	2305	2305	2075	2735	1475	2105	2200.63	4.30	0	-277813	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	596	-2.36	1.19	12	6.43	-893.00	1775.00	3805	20250515	-44.68	1454	20240806	44.77	3805	-44.68	20250515	1732	21.54	20250401	3805	-44.68	20250515	1454	44.77	20240806	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N
6	20250714	121157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2110	5	2	0.24	3830865225	1736707	1124.30	2305	2305	2095	2735	1475	2105	2205.82	4.30	0	-267458	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	597	-2.36	1.19	12	6.13	-893.00	1775.00	3805	20250515	-44.55	1454	20240806	45.12	3805	-44.55	20250515	1732	21.82	20250401	3805	-44.55	20250515	1454	45.12	20240806	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N
7	20250714	111158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2110	5	2	0.24	3705605910	1677161	1085.75	2305	2305	2105	2735	1475	2105	2209.45	4.30	0	-268112	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	597	-2.36	1.19	12	5.92	-893.00	1775.00	3805	20250515	-44.55	1454	20240806	45.12	3805	-44.55	20250515	1732	21.82	20250401	3805	-44.55	20250515	1454	45.12	20240806	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N
8	20250714	101158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2135	30	2	1.43	3417403505	1541429	997.88	2305	2305	2120	2735	1475	2105	2217.04	4.30	0	-259864	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	604	-2.39	1.20	12	5.44	-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	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N
9	20250714	091151	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2180	75	2	3.56	2274601603	1014494	656.76	2305	2305	2165	2735	1475	2105	2242.10	4.30	0	-149593	2161	2132	2111	2082	2061	2147	2097	28	630	100	1340	5	1	28310000	617	-2.44	1.23	12	3.58	-893.00	1775.00	3805	20250515	-42.71	1454	20240806	49.93	3805	-42.71	20250515	1732	25.87	20250401	3805	-42.71	20250515	1454	49.93	20240806	3.32	Y	377220	100	28 억		1215925	N	N	509	N	00	N