KissMeData/271560/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	161018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121000	300	2	0.25	9422535300	78075	77.92	119700	121500	119700	156900	84500	120700	120685.69	30.42	0	25882	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47839	9.12	1.38	12	0.20	13269.00	87814.00	127300	20250509	-4.95	81800	20240805	47.92	127300	-4.95	20250509	97000	24.74	20250124	127300	-4.95	20250509	81800	47.92	20240805	0.32	Y	271560	500	197 억		12027899	N	N	9924	N	00	N
3	20250714	151036	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120900	200	2	0.17	8157383900	67612	67.48	119700	121500	119700	156900	84500	120700	120649.94	30.42	0	21545	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47799	9.11	1.38	12	0.17	13269.00	87814.00	127300	20250509	-5.03	81800	20240805	47.80	127300	-5.03	20250509	97000	24.64	20250124	127300	-5.03	20250509	81800	47.80	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N
4	20250714	141036	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121000	300	2	0.25	6626484250	54947	54.84	119700	121500	119700	156900	84500	120700	120597.74	30.42	0	16637	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47839	9.12	1.38	12	0.14	13269.00	87814.00	127300	20250509	-4.95	81800	20240805	47.92	127300	-4.95	20250509	97000	24.74	20250124	127300	-4.95	20250509	81800	47.92	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N
5	20250714	131032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120700	0	3	0.00	4746852650	39395	39.32	119700	121200	119700	156900	84500	120700	120493.78	30.42	0	10735	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47720	9.10	1.37	12	0.10	13269.00	87814.00	127300	20250509	-5.18	81800	20240805	47.56	127300	-5.18	20250509	97000	24.43	20250124	127300	-5.18	20250509	81800	47.56	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N
6	20250714	121028	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120400	-300	5	-0.25	3793875950	31478	31.42	119700	121200	119700	156900	84500	120700	120524.68	30.42	0	9761	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47602	9.07	1.37	12	0.08	13269.00	87814.00	127300	20250509	-5.42	81800	20240805	47.19	127300	-5.42	20250509	97000	24.12	20250124	127300	-5.42	20250509	81800	47.19	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N
7	20250714	111029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120500	-200	5	-0.17	2838327950	23548	23.50	119700	121200	119700	156900	84500	120700	120533.72	30.42	0	7934	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47641	9.08	1.37	12	0.06	13269.00	87814.00	127300	20250509	-5.34	81800	20240805	47.31	127300	-5.34	20250509	97000	24.23	20250124	127300	-5.34	20250509	81800	47.31	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N
8	20250714	101029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120300	-400	5	-0.33	1630217950	13526	13.50	119700	121200	119700	156900	84500	120700	120524.76	30.42	0	3755	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47562	9.07	1.37	12	0.03	13269.00	87814.00	127300	20250509	-5.50	81800	20240805	47.07	127300	-5.50	20250509	97000	24.02	20250124	127300	-5.50	20250509	81800	47.07	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N
9	20250714	091024	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120500	-200	5	-0.17	364427600	3033	3.03	119700	120700	119700	156900	84500	120700	120154.17	30.42	0	817	122166	121432	120466	119732	118766	120950	119250	198	36200	500	96560	100	1	39536132	47641	9.08	1.37	12	0.01	13269.00	87814.00	127300	20250509	-5.34	81800	20240805	47.31	127300	-5.34	20250509	97000	24.23	20250124	127300	-5.34	20250509	81800	47.31	20240805	0.32	Y	271560	500	197 억		12027899	N	N	13143	N	00	N