KissMeData/403490/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	160939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1760	-14	5	-0.79	253054647	144138	58.23	1773	1773	1743	2305	1242	1774	1755.61	1.27	0	22455	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	796	27.08	1.95	12	0.32	65.00	903.00	2470	20250610	-28.74	1308	20250407	34.56	2470	-28.74	20250610	1308	34.56	20250407	2470	-28.74	20250610	1308	34.56	20250407	8.40	Y	403490	100	45 억		573754	N	N	2603	N	00	N
3	20250806	150956	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1760	-14	5	-0.79	225674592	128578	51.94	1773	1773	1743	2305	1242	1774	1755.16	1.27	0	20908	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	796	27.08	1.95	12	0.28	65.00	903.00	2470	20250610	-28.74	1308	20250407	34.56	2470	-28.74	20250610	1308	34.56	20250407	2470	-28.74	20250610	1308	34.56	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N
4	20250806	140958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1754	-20	5	-1.13	209640430	119442	48.25	1773	1773	1743	2305	1242	1774	1755.17	1.27	0	18632	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	793	26.98	1.94	12	0.26	65.00	903.00	2470	20250610	-28.99	1308	20250407	34.10	2470	-28.99	20250610	1308	34.10	20250407	2470	-28.99	20250610	1308	34.10	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N
5	20250806	130953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1752	-22	5	-1.24	196573130	111985	45.24	1773	1773	1743	2305	1242	1774	1755.35	1.27	0	17805	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	792	26.95	1.94	12	0.25	65.00	903.00	2470	20250610	-29.07	1308	20250407	33.94	2470	-29.07	20250610	1308	33.94	20250407	2470	-29.07	20250610	1308	33.94	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N
6	20250806	120949	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1751	-23	5	-1.30	135220369	76902	31.06	1773	1773	1743	2305	1242	1774	1758.35	1.27	0	10983	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	792	26.94	1.94	12	0.17	65.00	903.00	2470	20250610	-29.11	1308	20250407	33.87	2470	-29.11	20250610	1308	33.87	20250407	2470	-29.11	20250610	1308	33.87	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N
7	20250806	110957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1766	-8	5	-0.45	85851659	48814	19.72	1773	1773	1743	2305	1242	1774	1758.75	1.27	0	15861	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	798	27.17	1.96	12	0.11	65.00	903.00	2470	20250610	-28.50	1308	20250407	35.02	2470	-28.50	20250610	1308	35.02	20250407	2470	-28.50	20250610	1308	35.02	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N
8	20250806	100956	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1769	-5	5	-0.28	66863764	38080	15.38	1773	1773	1743	2305	1242	1774	1755.88	1.27	0	9775	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	800	27.22	1.96	12	0.08	65.00	903.00	2470	20250610	-28.38	1308	20250407	35.24	2470	-28.38	20250610	1308	35.24	20250407	2470	-28.38	20250610	1308	35.24	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N
9	20250806	090953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1748	-26	5	-1.47	19581346	11171	4.51	1773	1773	1748	2305	1242	1774	1752.87	1.27	0	3333	1813	1793	1764	1744	1715	1803	1754	45	531	100	1090	1	1	45212464	790	26.89	1.94	12	0.02	65.00	903.00	2470	20250610	-29.23	1308	20250407	33.64	2470	-29.23	20250610	1308	33.64	20250407	2470	-29.23	20250610	1308	33.64	20250407	8.40	Y	403490	100	45 억		573754	N	N	3798	N	00	N