KissMeData/377220/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	160926	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1907	3	2	0.16	167744539	88959	114.45	1904	1929	1795	2475	1333	1904	1885.61	3.60	0	34314	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	540	-2.14	1.07	12	0.31	-893.00	1775.00	3805	20250515	-49.88	1454	20240806	31.16	3805	-49.88	20250515	1732	10.10	20250401	3805	-49.88	20250515	1454	31.16	20240806	3.50	Y	377220	100	28 억		1019374	N	N	31	N	00	N
3	20250806	150943	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1908	4	2	0.21	158554622	84131	108.23	1904	1929	1795	2475	1333	1904	1884.62	3.60	0	31517	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	540	-2.14	1.07	12	0.30	-893.00	1775.00	3805	20250515	-49.86	1454	20240806	31.22	3805	-49.86	20250515	1732	10.16	20250401	3805	-49.86	20250515	1454	31.22	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N
4	20250806	140945	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1903	-1	5	-0.05	152954231	81187	104.45	1904	1929	1795	2475	1333	1904	1883.97	3.60	0	29348	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	539	-2.13	1.07	12	0.29	-893.00	1775.00	3805	20250515	-49.99	1454	20240806	30.88	3805	-49.99	20250515	1732	9.87	20250401	3805	-49.99	20250515	1454	30.88	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N
5	20250806	130940	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1900	-4	5	-0.21	148983362	79097	101.76	1904	1929	1795	2475	1333	1904	1883.55	3.60	0	29328	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	538	-2.13	1.07	12	0.28	-893.00	1775.00	3805	20250515	-50.07	1454	20240806	30.67	3805	-50.07	20250515	1732	9.70	20250401	3805	-50.07	20250515	1454	30.67	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N
6	20250806	120936	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1905	1	2	0.05	132520335	70435	90.61	1904	1929	1795	2475	1333	1904	1881.46	3.60	0	27936	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	539	-2.13	1.07	12	0.25	-893.00	1775.00	3805	20250515	-49.93	1454	20240806	31.02	3805	-49.93	20250515	1732	9.99	20250401	3805	-49.93	20250515	1454	31.02	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N
7	20250806	110945	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1919	15	2	0.79	124019300	65982	84.89	1904	1929	1795	2475	1333	1904	1879.59	3.60	0	26478	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	543	-2.15	1.08	12	0.23	-893.00	1775.00	3805	20250515	-49.57	1454	20240806	31.98	3805	-49.57	20250515	1732	10.80	20250401	3805	-49.57	20250515	1454	31.98	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N
8	20250806	100943	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1920	16	2	0.84	103202878	55118	70.91	1904	1929	1795	2475	1333	1904	1872.40	3.60	0	20240	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	544	-2.15	1.08	12	0.19	-893.00	1775.00	3805	20250515	-49.54	1454	20240806	32.05	3805	-49.54	20250515	1732	10.85	20250401	3805	-49.54	20250515	1454	32.05	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N
9	20250806	090940	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1908	4	2	0.21	18103702	9565	12.31	1904	1908	1888	2475	1333	1904	1892.70	3.60	0	7353	1972	1938	1914	1880	1856	1926	1868	28	571	100	1210	1	1	28310000	540	-2.14	1.07	12	0.03	-893.00	1775.00	3805	20250515	-49.86	1454	20240806	31.22	3805	-49.86	20250515	1732	10.16	20250401	3805	-49.86	20250515	1454	31.22	20240806	3.50	Y	377220	100	28 억		1019374	N	N	1901	N	00	N