KissMeData/271560/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	161019	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108600	1200	2	1.12	16949671050	156656	92.58	107500	108700	107300	139600	75200	107400	108196.35	29.89	0	3894	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42936	8.18	1.24	12	0.40	13269.00	87814.00	127300	20250509	-14.69	81800	20240805	32.76	127300	-14.69	20250509	97000	11.96	20250124	127300	-14.69	20250509	81800	32.76	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36654	N	00	N
3	20250625	151029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108400	1000	2	0.93	14638330250	135362	79.99	107500	108700	107300	139600	75200	107400	108142.09	29.89	0	1715	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42857	8.17	1.23	12	0.34	13269.00	87814.00	127300	20250509	-14.85	81800	20240805	32.52	127300	-14.85	20250509	97000	11.75	20250124	127300	-14.85	20250509	81800	32.52	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N
4	20250625	141031	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108200	800	2	0.74	11223431350	103808	61.35	107500	108700	107300	139600	75200	107400	108117.21	29.89	0	6071	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42778	8.15	1.23	12	0.26	13269.00	87814.00	127300	20250509	-15.00	81800	20240805	32.27	127300	-15.00	20250509	97000	11.55	20250124	127300	-15.00	20250509	81800	32.27	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N
5	20250625	131029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108100	700	2	0.65	9097432250	84151	49.73	107500	108700	107300	139600	75200	107400	108108.43	29.89	0	5410	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42739	8.15	1.23	12	0.21	13269.00	87814.00	127300	20250509	-15.08	81800	20240805	32.15	127300	-15.08	20250509	97000	11.44	20250124	127300	-15.08	20250509	81800	32.15	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N
6	20250625	121029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108200	800	2	0.74	7217371000	66773	39.46	107500	108700	107300	139600	75200	107400	108088.16	29.89	0	5195	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42778	8.15	1.23	12	0.17	13269.00	87814.00	127300	20250509	-15.00	81800	20240805	32.27	127300	-15.00	20250509	97000	11.55	20250124	127300	-15.00	20250509	81800	32.27	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N
7	20250625	111030	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108600	1200	2	1.12	5396502500	49967	29.53	107500	108600	107300	139600	75200	107400	108001.33	29.89	0	7085	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42936	8.18	1.24	12	0.13	13269.00	87814.00	127300	20250509	-14.69	81800	20240805	32.76	127300	-14.69	20250509	97000	11.96	20250124	127300	-14.69	20250509	81800	32.76	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N
8	20250625	101030	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108000	600	2	0.56	3322418800	30812	18.21	107500	108400	107300	139600	75200	107400	107828.73	29.89	0	6669	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42699	8.14	1.23	12	0.08	13269.00	87814.00	127300	20250509	-15.16	81800	20240805	32.03	127300	-15.16	20250509	97000	11.34	20250124	127300	-15.16	20250509	81800	32.03	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N
9	20250625	091033	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	108000	600	2	0.56	749458700	6956	4.11	107500	108200	107400	139600	75200	107400	107742.77	29.89	0	-83	108866	108132	106866	106132	104866	108500	106500	198	32200	500	83770	100	1	39536132	42699	8.14	1.23	12	0.02	13269.00	87814.00	127300	20250509	-15.16	81800	20240805	32.03	127300	-15.16	20250509	97000	11.34	20250124	127300	-15.16	20250509	81800	32.03	20240805	0.33	Y	271560	500	197 억		11817699	N	N	36443	N	00	N