KissMeData/403490/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	161202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2030	30	2	1.50	2415713506	1205075	94.81	2000	2065	1978	2600	1400	2000	2004.60	1.53	0	-73405	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	5	1	45212464	918	31.23	2.25	12	2.67	65.00	903.00	2720	20240614	-25.37	1308	20250407	55.20	2470	-17.81	20250610	1308	55.20	20250407	2550	-20.39	20240716	1308	55.20	20250407	9.68	Y	403490	100	45 억		689993	N	N	12057	N	00	N
3	20250625	151214	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2025	25	2	1.25	2306561286	1151209	90.57	2000	2065	1978	2600	1400	2000	2003.60	1.53	0	-58763	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	5	1	45212464	916	31.15	2.24	12	2.55	65.00	903.00	2720	20240614	-25.55	1308	20250407	54.82	2470	-18.02	20250610	1308	54.82	20250407	2550	-20.59	20240716	1308	54.82	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N
4	20250625	141215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1988	-12	5	-0.60	1672630774	836201	65.79	2000	2065	1978	2600	1400	2000	2000.27	1.53	0	-123274	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	1	1	45212464	899	30.58	2.20	12	1.85	65.00	903.00	2720	20240614	-26.91	1308	20250407	51.99	2470	-19.51	20250610	1308	51.99	20250407	2550	-22.04	20240716	1308	51.99	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N
5	20250625	131214	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1980	-20	5	-1.00	1593620700	796374	62.65	2000	2065	1978	2600	1400	2000	2001.10	1.53	0	-108408	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	1	1	45212464	895	30.46	2.19	12	1.76	65.00	903.00	2720	20240614	-27.21	1308	20250407	51.38	2470	-19.84	20250610	1308	51.38	20250407	2550	-22.35	20240716	1308	51.38	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N
6	20250625	121213	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1988	-12	5	-0.60	1254709741	625421	49.20	2000	2065	1978	2600	1400	2000	2006.19	1.53	0	-128294	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	1	1	45212464	899	30.58	2.20	12	1.38	65.00	903.00	2720	20240614	-26.91	1308	20250407	51.99	2470	-19.51	20250610	1308	51.99	20250407	2550	-22.04	20240716	1308	51.99	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N
7	20250625	111215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1986	-14	5	-0.70	1143014757	569317	44.79	2000	2065	1978	2600	1400	2000	2007.70	1.53	0	-112445	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	1	1	45212464	898	30.55	2.20	12	1.26	65.00	903.00	2720	20240614	-26.99	1308	20250407	51.83	2470	-19.60	20250610	1308	51.83	20250407	2550	-22.12	20240716	1308	51.83	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N
8	20250625	101215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2000	0	3	0.00	787772886	390765	30.74	2000	2065	1990	2600	1400	2000	2015.99	1.53	0	-18262	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	5	1	45212464	904	30.77	2.21	12	0.86	65.00	903.00	2720	20240614	-26.47	1308	20250407	52.91	2470	-19.03	20250610	1308	52.91	20250407	2550	-21.57	20240716	1308	52.91	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N
9	20250625	091218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2015	15	2	0.75	353134252	173667	13.66	2000	2065	2000	2600	1400	2000	2033.46	1.53	0	-15768	2054	2026	1997	1969	1940	2041	1984	45	600	100	1400	5	1	45212464	911	31.00	2.23	12	0.38	65.00	903.00	2720	20240614	-25.92	1308	20250407	54.05	2470	-18.42	20250610	1308	54.05	20250407	2550	-20.98	20240716	1308	54.05	20250407	9.68	Y	403490	100	45 억		689993	N	N	7419	N	00	N