KissMeData/101530/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	160602	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7140	80	2	1.13	363268010	50759	180.39	7060	7220	7000	9170	4950	7060	7156.72	1.03	0	9990	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2079	6.55	0.62	12	0.17	1090.00	11441.00	8900	20250702	-19.78	5300	20240909	34.72	8900	-19.78	20250702	5610	27.27	20250203	8900	-19.78	20250702	5300	34.72	20240909	0.91	Y	101530	500	145 억		300168	N	N	33	N	00	N
3	20250806	150612	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7190	130	2	1.84	325049580	45425	161.44	7060	7220	7000	9170	4950	7060	7155.74	1.03	0	8000	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2093	6.60	0.63	12	0.16	1090.00	11441.00	8900	20250702	-19.21	5300	20240909	35.66	8900	-19.21	20250702	5610	28.16	20250203	8900	-19.21	20250702	5300	35.66	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N
4	20250806	140614	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7210	150	2	2.12	269115510	37651	133.81	7060	7220	7000	9170	4950	7060	7147.63	1.03	0	4844	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2099	6.61	0.63	12	0.13	1090.00	11441.00	8900	20250702	-18.99	5300	20240909	36.04	8900	-18.99	20250702	5610	28.52	20250203	8900	-18.99	20250702	5300	36.04	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N
5	20250806	130611	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7160	100	2	1.42	201631410	28268	100.46	7060	7220	7000	9170	4950	7060	7132.85	1.03	0	8617	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2085	6.57	0.63	12	0.10	1090.00	11441.00	8900	20250702	-19.55	5300	20240909	35.09	8900	-19.55	20250702	5610	27.63	20250203	8900	-19.55	20250702	5300	35.09	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N
6	20250806	120608	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7160	100	2	1.42	159006310	22301	79.26	7060	7220	7000	9170	4950	7060	7130.01	1.03	0	8561	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2085	6.57	0.63	12	0.08	1090.00	11441.00	8900	20250702	-19.55	5300	20240909	35.09	8900	-19.55	20250702	5610	27.63	20250203	8900	-19.55	20250702	5300	35.09	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N
7	20250806	110614	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7170	110	2	1.56	136682840	19183	68.17	7060	7220	7000	9170	4950	7060	7125.21	1.03	0	9156	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2088	6.58	0.63	12	0.07	1090.00	11441.00	8900	20250702	-19.44	5300	20240909	35.28	8900	-19.44	20250702	5610	27.81	20250203	8900	-19.44	20250702	5300	35.28	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N
8	20250806	100612	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7200	140	2	1.98	112544030	15821	56.23	7060	7220	7000	9170	4950	7060	7113.59	1.03	0	9897	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2096	6.61	0.63	12	0.05	1090.00	11441.00	8900	20250702	-19.10	5300	20240909	35.85	8900	-19.10	20250702	5610	28.34	20250203	8900	-19.10	20250702	5300	35.85	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N
9	20250806	090609	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	7060	0	3	0.00	8967000	1272	4.52	7060	7070	7020	9170	4950	7060	7049.53	1.03	0	-187	7226	7142	7086	7002	6946	7115	6975	146	2110	500	5080	10	1	29116822	2056	6.48	0.62	12	0.00	1090.00	11441.00	8900	20250702	-20.67	5300	20240909	33.21	8900	-20.67	20250702	5610	25.85	20250203	8900	-20.67	20250702	5300	33.21	20240909	0.91	Y	101530	500	145 억		300168	N	N	1189	N	00	N