KissMeData/403490/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	161201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1937	12	2	0.62	610534217	317999	113.50	1931	1943	1900	2500	1348	1925	1919.87	0.72	0	-629	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	876	29.80	2.15	12	0.70	65.00	903.00	2550	20240716	-24.04	1308	20250407	48.09	2470	-21.58	20250610	1308	48.09	20250407	2550	-24.04	20240716	1308	48.09	20250407	9.01	Y	403490	100	45 억		325384	N	N	1204	N	00	N
3	20250714	151222	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1938	13	2	0.68	590158237	307476	109.75	1931	1943	1900	2500	1348	1925	1919.36	0.72	0	1860	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	876	29.82	2.15	12	0.68	65.00	903.00	2550	20240716	-24.00	1308	20250407	48.17	2470	-21.54	20250610	1308	48.17	20250407	2550	-24.00	20240716	1308	48.17	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N
4	20250714	141221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1916	-9	5	-0.47	411380745	214666	76.62	1931	1933	1900	2500	1348	1925	1916.38	0.72	0	-25930	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	866	29.48	2.12	12	0.47	65.00	903.00	2550	20240716	-24.86	1308	20250407	46.48	2470	-22.43	20250610	1308	46.48	20250407	2550	-24.86	20240716	1308	46.48	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N
5	20250714	131217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1911	-14	5	-0.73	370010089	193032	68.90	1931	1933	1900	2500	1348	1925	1916.83	0.72	0	-24161	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	864	29.40	2.12	12	0.43	65.00	903.00	2550	20240716	-25.06	1308	20250407	46.10	2470	-22.63	20250610	1308	46.10	20250407	2550	-25.06	20240716	1308	46.10	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N
6	20250714	121214	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1917	-8	5	-0.42	350701800	182931	65.29	1931	1933	1900	2500	1348	1925	1917.13	0.72	0	-22345	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	867	29.49	2.12	12	0.40	65.00	903.00	2550	20240716	-24.82	1308	20250407	46.56	2470	-22.39	20250610	1308	46.56	20250407	2550	-24.82	20240716	1308	46.56	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N
7	20250714	111215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1910	-15	5	-0.78	265367495	138192	49.32	1931	1933	1910	2500	1348	1925	1920.28	0.72	0	-23910	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	864	29.38	2.12	12	0.31	65.00	903.00	2550	20240716	-25.10	1308	20250407	46.02	2470	-22.67	20250610	1308	46.02	20250407	2550	-25.10	20240716	1308	46.02	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N
8	20250714	101214	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1917	-8	5	-0.42	186877032	97214	34.70	1931	1933	1914	2500	1348	1925	1922.33	0.72	0	-18481	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	867	29.49	2.12	12	0.22	65.00	903.00	2550	20240716	-24.82	1308	20250407	46.56	2470	-22.39	20250610	1308	46.56	20250407	2550	-24.82	20240716	1308	46.56	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N
9	20250714	091207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1922	-3	5	-0.16	48188271	25033	8.93	1931	1931	1919	2500	1348	1925	1924.99	0.72	0	-10217	1983	1953	1939	1909	1895	1947	1903	45	575	100	1190	1	1	45212464	869	29.57	2.13	12	0.06	65.00	903.00	2550	20240716	-24.63	1308	20250407	46.94	2470	-22.19	20250610	1308	46.94	20250407	2550	-24.63	20240716	1308	46.94	20250407	9.01	Y	403490	100	45 억		325384	N	N	358	N	00	N