KissMeData/005180/price/prices-20250301.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	20250304	160158	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	97100	600	2	0.62	4956794500	51216	70.79	96500	98500	94200	125400	67600	96500	96782.01	21.41	0	12225	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9566	11.09	1.44	12	0.52	8752.00	67411.00	118400	20240611	-17.99	52000	20240313	86.73	98500	-1.42	20250304	70100	38.52	20250131	118400	-17.99	20240611	52000	86.73	20240313	1.11	N	005180	5000	497 억		2109112	N	N	105	N	00	N
3	20250304	150158	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	96700	200	2	0.21	4743216800	49011	67.75	96500	98500	94200	125400	67600	96500	96778.65	21.41	0	11346	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9526	11.05	1.43	12	0.50	8752.00	67411.00	118400	20240611	-18.33	52000	20240313	85.96	98500	-1.83	20250304	70100	37.95	20250131	118400	-18.33	20240611	52000	85.96	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N
4	20250304	140158	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	96300	-200	5	-0.21	4146026500	42831	59.20	96500	98500	94200	125400	67600	96500	96799.71	21.41	0	9585	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9487	11.00	1.43	12	0.43	8752.00	67411.00	118400	20240611	-18.67	52000	20240313	85.19	98500	-2.23	20250304	70100	37.38	20250131	118400	-18.67	20240611	52000	85.19	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N
5	20250304	130158	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	96600	100	2	0.10	3589782800	37073	51.24	96500	98500	94200	125400	67600	96500	96830.17	21.41	0	7446	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9516	11.04	1.43	12	0.38	8752.00	67411.00	118400	20240611	-18.41	52000	20240313	85.77	98500	-1.93	20250304	70100	37.80	20250131	118400	-18.41	20240611	52000	85.77	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N
6	20250304	120200	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	96100	-400	5	-0.41	3211445800	33148	45.82	96500	98500	94200	125400	67600	96500	96882.11	21.41	0	6123	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9467	10.98	1.43	12	0.34	8752.00	67411.00	118400	20240611	-18.83	52000	20240313	84.81	98500	-2.44	20250304	70100	37.09	20250131	118400	-18.83	20240611	52000	84.81	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N
7	20250304	110159	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	96800	300	2	0.31	2765144650	28511	39.41	96500	98500	94200	125400	67600	96500	96985.29	21.41	0	5575	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9536	11.06	1.44	12	0.29	8752.00	67411.00	118400	20240611	-18.24	52000	20240313	86.15	98500	-1.73	20250304	70100	38.09	20250131	118400	-18.24	20240611	52000	86.15	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N
8	20250304	100158	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	95800	-700	5	-0.73	2303119150	23722	32.79	96500	98500	94200	125400	67600	96500	97088.05	21.41	0	4500	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9437	10.95	1.42	12	0.24	8752.00	67411.00	118400	20240611	-19.09	52000	20240313	84.23	98500	-2.74	20250304	70100	36.66	20250131	118400	-19.09	20240611	52000	84.23	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N
9	20250304	090158	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	96000	-500	5	-0.52	46870900	485	0.67	96500	97500	96000	125400	67600	96500	96642.80	21.41	0	-27	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9457	10.97	1.42	12	0.00	8752.00	67411.00	118400	20240611	-18.92	52000	20240313	84.62	97500	0.00	20250227	70100	36.95	20250131	118400	-18.92	20240611	52000	84.62	20240313	1.11	N	005180	5000	497 억		2109112	N	N	612	N	00	N