KissMeData/007310/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	160220	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	411000	1500	2	0.37	4046037750	9846	167.73	408000	413000	407500	532000	287000	409500	410932.10	11.92	0	1010	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16472	12.05	0.69	12	0.25	34108.00	595294.00	443000	20240927	-7.22	375500	20241114	9.45	429500	-4.31	20250321	376500	9.16	20250203	443000	-7.22	20240927	375500	9.45	20241114	0.14	Y	007310	5000	200 억		477864	N	N	236	N	00	N
3	20250714	150222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	412000	2500	2	0.61	3188411000	7760	132.20	408000	413000	407500	532000	287000	409500	410877.71	11.92	0	1264	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16512	12.08	0.69	12	0.19	34108.00	595294.00	443000	20240927	-7.00	375500	20241114	9.72	429500	-4.07	20250321	376500	9.43	20250203	443000	-7.00	20240927	375500	9.72	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N
4	20250714	140223	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	411500	2000	2	0.49	1981737500	4830	82.28	408000	412000	407500	532000	287000	409500	410297.62	11.92	0	146	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16492	12.06	0.69	12	0.12	34108.00	595294.00	443000	20240927	-7.11	375500	20241114	9.59	429500	-4.19	20250321	376500	9.30	20250203	443000	-7.11	20240927	375500	9.59	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N
5	20250714	130223	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	409500	0	3	0.00	1521147000	3709	63.19	408000	412000	407500	532000	287000	409500	410123.21	11.92	0	-57	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16412	12.01	0.69	12	0.09	34108.00	595294.00	443000	20240927	-7.56	375500	20241114	9.05	429500	-4.66	20250321	376500	8.76	20250203	443000	-7.56	20240927	375500	9.05	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N
6	20250714	120221	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	409000	-500	5	-0.12	1337788500	3261	55.55	408000	412000	407500	532000	287000	409500	410238.73	11.92	0	3	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16392	11.99	0.69	12	0.08	34108.00	595294.00	443000	20240927	-7.67	375500	20241114	8.92	429500	-4.77	20250321	376500	8.63	20250203	443000	-7.67	20240927	375500	8.92	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N
7	20250714	110222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	410500	1000	2	0.24	1116857500	2721	46.35	408000	412000	407500	532000	287000	409500	410458.47	11.92	0	93	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16452	12.04	0.69	12	0.07	34108.00	595294.00	443000	20240927	-7.34	375500	20241114	9.32	429500	-4.42	20250321	376500	9.03	20250203	443000	-7.34	20240927	375500	9.32	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N
8	20250714	100222	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	411000	1500	2	0.37	542522000	1323	22.54	408000	412000	407500	532000	287000	409500	410069.54	11.92	0	267	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16472	12.05	0.69	12	0.03	34108.00	595294.00	443000	20240927	-7.22	375500	20241114	9.45	429500	-4.31	20250321	376500	9.16	20250203	443000	-7.22	20240927	375500	9.45	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N
9	20250714	090221	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	408000	-1500	5	-0.37	91499000	224	3.82	408000	410000	407500	532000	287000	409500	408477.68	11.92	0	69	414166	411832	408166	405832	402166	413000	407000	200	122500	5000	311220	500	1	4007830	16352	11.96	0.69	12	0.01	34108.00	595294.00	443000	20240927	-7.90	375500	20241114	8.66	429500	-5.01	20250321	376500	8.37	20250203	443000	-7.90	20240927	375500	8.66	20241114	0.14	Y	007310	5000	200 억		477864	N	N	965	N	00	N