KissMeData/007310/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	160204	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	399500	3500	2	0.88	2305685750	5786	158.78	396000	400000	394000	514000	277500	396000	398493.91	11.82	0	3046	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	16011	11.71	0.67	12	0.14	34108.00	595294.00	443000	20240927	-9.82	375500	20241114	6.39	429500	-6.98	20250321	376500	6.11	20250203	443000	-9.82	20240927	375500	6.39	20241114	0.16	Y	007310	5000	200 억		473733	N	N	608	N	00	N
3	20250806	150207	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	399500	3500	2	0.88	1981407250	4974	136.50	396000	400000	394000	514000	277500	396000	398352.89	11.82	0	2511	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	16011	11.71	0.67	12	0.12	34108.00	595294.00	443000	20240927	-9.82	375500	20241114	6.39	429500	-6.98	20250321	376500	6.11	20250203	443000	-9.82	20240927	375500	6.39	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N
4	20250806	140207	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	399000	3000	2	0.76	1640748500	4120	113.06	396000	400000	394000	514000	277500	396000	398239.93	11.82	0	1887	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	15991	11.70	0.67	12	0.10	34108.00	595294.00	443000	20240927	-9.93	375500	20241114	6.26	429500	-7.10	20250321	376500	5.98	20250203	443000	-9.93	20240927	375500	6.26	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N
5	20250806	130206	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	398500	2500	2	0.63	1486648500	3733	102.44	396000	400000	394000	514000	277500	396000	398244.98	11.82	0	1712	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	15971	11.68	0.67	12	0.09	34108.00	595294.00	443000	20240927	-10.05	375500	20241114	6.13	429500	-7.22	20250321	376500	5.84	20250203	443000	-10.05	20240927	375500	6.13	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N
6	20250806	120205	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	397500	1500	2	0.38	1391499500	3494	95.88	396000	400000	394000	514000	277500	396000	398254.01	11.82	0	1693	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	15931	11.65	0.67	12	0.09	34108.00	595294.00	443000	20240927	-10.27	375500	20241114	5.86	429500	-7.45	20250321	376500	5.58	20250203	443000	-10.27	20240927	375500	5.86	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N
7	20250806	110206	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	399000	3000	2	0.76	414031000	1040	28.54	396000	400000	395000	514000	277500	396000	398106.73	11.82	0	515	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	15991	11.70	0.67	12	0.03	34108.00	595294.00	443000	20240927	-9.93	375500	20241114	6.26	429500	-7.10	20250321	376500	5.98	20250203	443000	-9.93	20240927	375500	6.26	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N
8	20250806	100205	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	398500	2500	2	0.63	214987000	541	14.85	396000	399000	395000	514000	277500	396000	397388.17	11.82	0	238	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	15971	11.68	0.67	12	0.01	34108.00	595294.00	443000	20240927	-10.05	375500	20241114	6.13	429500	-7.22	20250321	376500	5.84	20250203	443000	-10.05	20240927	375500	6.13	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N
9	20250806	090207	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	395000	-1000	5	-0.25	18601000	47	1.29	396000	396000	395000	514000	277500	396000	395765.96	11.82	0	-12	403333	399666	396833	393166	390333	398250	391750	200	118000	5000	300960	500	1	4007830	15831	11.58	0.66	12	0.00	34108.00	595294.00	443000	20240927	-10.84	375500	20241114	5.19	429500	-8.03	20250321	376500	4.91	20250203	443000	-10.84	20240927	375500	5.19	20241114	0.16	Y	007310	5000	200 억		473733	N	N	809	N	00	N