KissMeData/007310/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	160220	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	397000	1500	2	0.38	2231969500	5633	112.91	398000	399000	394500	514000	277000	395500	396230.91	11.79	0	373	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15911	11.64	0.67	12	0.14	34108.00	595294.00	513000	20240613	-22.61	375500	20241114	5.73	429500	-7.57	20250321	376500	5.44	20250203	450500	-11.88	20240625	375500	5.73	20241114	0.11	Y	007310	5000	200 억		472419	N	N	1020	N	00	N
3	20250625	150222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	396500	1000	2	0.25	1951016750	4924	98.70	398000	399000	394500	514000	277000	395500	396225.98	11.79	0	262	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15891	11.62	0.67	12	0.12	34108.00	595294.00	513000	20240613	-22.71	375500	20241114	5.59	429500	-7.68	20250321	376500	5.31	20250203	450500	-11.99	20240625	375500	5.59	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N
4	20250625	140223	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	396500	1000	2	0.25	1729462750	4365	87.49	398000	399000	394500	514000	277000	395500	396211.40	11.79	0	312	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15891	11.62	0.67	12	0.11	34108.00	595294.00	513000	20240613	-22.71	375500	20241114	5.59	429500	-7.68	20250321	376500	5.31	20250203	450500	-11.99	20240625	375500	5.59	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N
5	20250625	130222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	395000	-500	5	-0.13	1490208250	3760	75.37	398000	399000	394500	514000	277000	395500	396331.98	11.79	0	292	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15831	11.58	0.66	12	0.09	34108.00	595294.00	513000	20240613	-23.00	375500	20241114	5.19	429500	-8.03	20250321	376500	4.91	20250203	450500	-12.32	20240625	375500	5.19	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N
6	20250625	120222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	395000	-500	5	-0.13	1275192750	3216	64.46	398000	399000	394500	514000	277000	395500	396515.16	11.79	0	159	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15831	11.58	0.66	12	0.08	34108.00	595294.00	513000	20240613	-23.00	375500	20241114	5.19	429500	-8.03	20250321	376500	4.91	20250203	450500	-12.32	20240625	375500	5.19	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N
7	20250625	110222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	396500	1000	2	0.25	1017452500	2565	51.41	398000	399000	394500	514000	277000	395500	396667.64	11.79	0	26	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15891	11.62	0.67	12	0.06	34108.00	595294.00	513000	20240613	-22.71	375500	20241114	5.59	429500	-7.68	20250321	376500	5.31	20250203	450500	-11.99	20240625	375500	5.59	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N
8	20250625	100222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	397500	2000	2	0.51	788378500	1987	39.83	398000	399000	394500	514000	277000	395500	396768.24	11.79	0	11	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15931	11.65	0.67	12	0.05	34108.00	595294.00	513000	20240613	-22.51	375500	20241114	5.86	429500	-7.45	20250321	376500	5.58	20250203	450500	-11.76	20240625	375500	5.86	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N
9	20250625	090223	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	398500	3000	2	0.76	131684000	331	6.63	398000	399000	396500	514000	277000	395500	397836.86	11.79	0	-102	400833	398166	394333	391666	387833	399500	393000	200	118500	5000	300580	500	1	4007830	15971	11.68	0.67	12	0.01	34108.00	595294.00	513000	20240613	-22.32	375500	20241114	6.13	429500	-7.22	20250321	376500	5.84	20250203	450500	-11.54	20240625	375500	6.13	20241114	0.11	Y	007310	5000	200 억		472419	N	N	286	N	00	N