KissMeData/004410/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	160143	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	155	0	3	0.00	72323729	466845	56.21	155	156	154	201	109	155	154.92	1.83	0	4822	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	581	-19.38	2.54	12	0.12	-8.00	61.00	186	20250417	-16.67	136	20250407	13.97	186	-16.67	20250417	136	13.97	20250407	186	-16.67	20250417	136	13.97	20250407	0.01	Y	004410	100	374 억		6852190	N	N	414	N	00	N
3	20250806	150144	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	155	0	3	0.00	64249055	414753	49.94	155	156	154	201	109	155	154.91	1.83	0	4842	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	581	-19.38	2.54	12	0.11	-8.00	61.00	186	20250417	-16.67	136	20250407	13.97	186	-16.67	20250417	136	13.97	20250407	186	-16.67	20250417	136	13.97	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N
4	20250806	140145	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	156	1	2	0.65	61537157	397292	47.84	155	156	154	201	109	155	154.89	1.83	0	4842	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	585	-19.50	2.56	12	0.11	-8.00	61.00	186	20250417	-16.13	136	20250407	14.71	186	-16.13	20250417	136	14.71	20250407	186	-16.13	20250417	136	14.71	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N
5	20250806	130144	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	156	1	2	0.65	48249047	311833	37.55	155	156	154	201	109	155	154.73	1.83	0	4786	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	585	-19.50	2.56	12	0.08	-8.00	61.00	186	20250417	-16.13	136	20250407	14.71	186	-16.13	20250417	136	14.71	20250407	186	-16.13	20250417	136	14.71	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N
6	20250806	120143	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	155	0	3	0.00	32967660	213391	25.69	155	156	154	201	109	155	154.49	1.83	0	-7534	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	581	-19.38	2.54	12	0.06	-8.00	61.00	186	20250417	-16.67	136	20250407	13.97	186	-16.67	20250417	136	13.97	20250407	186	-16.67	20250417	136	13.97	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N
7	20250806	110144	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	155	0	3	0.00	28204678	182610	21.99	155	156	154	201	109	155	154.45	1.83	0	-7534	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	581	-19.38	2.54	12	0.05	-8.00	61.00	186	20250417	-16.67	136	20250407	13.97	186	-16.67	20250417	136	13.97	20250407	186	-16.67	20250417	136	13.97	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N
8	20250806	100142	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	154	-1	5	-0.65	18835231	122004	14.69	155	156	154	201	109	155	154.38	1.83	0	-7297	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	577	-19.25	2.52	12	0.03	-8.00	61.00	186	20250417	-17.20	136	20250407	13.24	186	-17.20	20250417	136	13.24	20250407	186	-17.20	20250417	136	13.24	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N
9	20250806	090145	57	100.00	KOSPI		음식료·담배	N	N	N	N		N	155	0	3	0.00	1581277	10201	1.23	155	156	155	201	109	155	155.01	1.83	0	-7267	157	155	154	152	151	157	154	375	46	100	110	1	1	374755559	581	-19.38	2.54	12	0.00	-8.00	61.00	186	20250417	-16.67	136	20250407	13.97	186	-16.67	20250417	136	13.97	20250407	186	-16.67	20250417	136	13.97	20250407	0.01	Y	004410	100	374 억		6852190	N	N	848	N	00	N