KissMeData/478560/price/prices-20250101.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	20250124	161413	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5060	260	2	5.42	158833432905	30447726	129.32	4680	5770	4520	6240	3360	4800	5217.09	0.13	0	-17726	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	10	1	24292555	1229	18.74	9.83	12	125.34	270.00	515.00	6780	20250121	-25.37	4045	20250123	25.09	6780	-25.37	20250121	4045	25.09	20250123	6780	-25.37	20250121	4045	25.09	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
3	20250124	151412	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5370	570	2	11.88	154132643395	29539464	125.47	4680	5770	4520	6240	3360	4800	5217.86	0.13	0	-21920	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	10	1	24292555	1305	19.89	10.43	12	121.60	270.00	515.00	6780	20250121	-20.80	4045	20250123	32.76	6780	-20.80	20250121	4045	32.76	20250123	6780	-20.80	20250121	4045	32.76	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
4	20250124	141409	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	5140	340	2	7.08	89580859925	17768130	75.47	4680	5580	4520	6240	3360	4800	5041.66	0.13	0	-20420	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	10	1	24292555	1249	19.04	9.98	12	73.14	270.00	515.00	6780	20250121	-24.19	4045	20250123	27.07	6780	-24.19	20250121	4045	27.07	20250123	6780	-24.19	20250121	4045	27.07	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
5	20250124	131413	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4890	90	2	1.88	79474232025	15726683	66.80	4680	5580	4520	6240	3360	4800	5053.47	0.13	0	-27515	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	5	1	24292555	1188	18.11	9.50	12	64.74	270.00	515.00	6780	20250121	-27.88	4045	20250123	20.89	6780	-27.88	20250121	4045	20.89	20250123	6780	-27.88	20250121	4045	20.89	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
6	20250124	121408	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4960	160	2	3.33	38960364015	8053065	34.20	4680	5130	4520	6240	3360	4800	4837.96	0.13	0	-24986	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	5	1	24292555	1205	18.37	9.63	12	33.15	270.00	515.00	6780	20250121	-26.84	4045	20250123	22.62	6780	-26.84	20250121	4045	22.62	20250123	6780	-26.84	20250121	4045	22.62	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
7	20250124	111410	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4685	-115	5	-2.40	29157017595	6049693	25.70	4680	5120	4520	6240	3360	4800	4819.59	0.13	0	9850	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	5	1	24292555	1138	17.35	9.10	12	24.90	270.00	515.00	6780	20250121	-30.90	4045	20250123	15.82	6780	-30.90	20250121	4045	15.82	20250123	6780	-30.90	20250121	4045	15.82	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
8	20250124	101406	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4925	125	2	2.60	24840670355	5139849	21.83	4680	5120	4520	6240	3360	4800	4832.96	0.13	0	6319	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	5	1	24292555	1196	18.24	9.56	12	21.16	270.00	515.00	6780	20250121	-27.36	4045	20250123	21.76	6780	-27.36	20250121	4045	21.76	20250123	6780	-27.36	20250121	4045	21.76	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
9	20250124	091416	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4730	-70	5	-1.46	5977976300	1274003	5.41	4680	4865	4525	6240	3360	4800	4692.25	0.13	0	24874	6730	5765	4905	3940	3080	6247	4422	24	1440	100	3360	5	1	24292555	1149	17.52	9.18	12	5.24	270.00	515.00	6780	20250121	-30.24	4045	20250123	16.93	6780	-30.24	20250121	4045	16.93	20250123	6780	-30.24	20250121	4045	16.93	20250123	0.08	N	478560	100	24 억		31391	N	N	0	N	00	N
10	20250123	161405	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4800	245	2	5.38	120027509835	23104827	300.11	4495	5870	4045	5920	3190	4555	5196.68	0.00	0	31107	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	5	1	24292555	1166	0.00	0.00	12	95.11	0.00	0.00	6780	20250121	-29.20	4045	20250123	18.67	6780	-29.20	20250121	4045	18.67	20250123	6780	-29.20	20250121	4045	18.67	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
11	20250123	151403	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	5000	445	2	9.77	115263430275	22133522	287.49	4495	5870	4045	5920	3190	4555	5207.65	0.00	0	36992	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	10	1	24292555	1215	0.00	0.00	12	91.11	0.00	0.00	6780	20250121	-26.25	4045	20250123	23.61	6780	-26.25	20250121	4045	23.61	20250123	6780	-26.25	20250121	4045	23.61	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
12	20250123	141356	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	5580	1025	2	22.50	76988067525	15185361	197.24	4495	5680	4045	5920	3190	4555	5069.89	0.00	0	158	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	10	1	24292555	1356	0.00	0.00	12	62.51	0.00	0.00	6780	20250121	-17.70	4045	20250123	37.95	6780	-17.70	20250121	4045	37.95	20250123	6780	-17.70	20250121	4045	37.95	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
13	20250123	131402	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4975	420	2	9.22	30376396575	6416349	83.34	4495	5200	4045	5920	3190	4555	4734.22	0.00	0	2525	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	5	1	24292555	1209	0.00	0.00	12	26.41	0.00	0.00	6780	20250121	-26.62	4045	20250123	22.99	6780	-26.62	20250121	4045	22.99	20250123	6780	-26.62	20250121	4045	22.99	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
14	20250123	121403	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4115	-440	5	-9.66	6092664945	1438018	18.68	4495	4505	4080	5920	3190	4555	4236.82	0.00	0	-128	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	5	1	24292555	1000	0.00	0.00	12	5.92	0.00	0.00	6780	20250121	-39.31	4080	20250123	0.86	6780	-39.31	20250121	4080	0.86	20250123	6780	-39.31	20250121	4080	0.86	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
15	20250123	111351	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4185	-370	5	-8.12	5580022490	1314146	17.07	4495	4505	4080	5920	3190	4555	4246.08	0.00	0	2680	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	5	1	24292555	1017	0.00	0.00	12	5.41	0.00	0.00	6780	20250121	-38.27	4080	20250123	2.57	6780	-38.27	20250121	4080	2.57	20250123	6780	-38.27	20250121	4080	2.57	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
16	20250123	101401	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4130	-425	5	-9.33	3617092540	848505	11.02	4495	4505	4080	5920	3190	4555	4262.85	0.00	0	2328	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	5	1	24292555	1003	0.00	0.00	12	3.49	0.00	0.00	6780	20250121	-39.09	4080	20250123	1.23	6780	-39.09	20250121	4080	1.23	20250123	6780	-39.09	20250121	4080	1.23	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N
17	20250123	091404	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N		N	4410	-145	5	-3.18	1238647285	281223	3.65	4495	4505	4310	5920	3190	4555	4404.42	0.00	0	71	6368	5461	4993	4086	3618	5227	3852	24	1365	100	3180	5	1	24292555	1071	0.00	0.00	12	1.16	0.00	0.00	6780	20250121	-34.96	4310	20250123	2.32	6780	-34.96	20250121	4310	2.32	20250123	6780	-34.96	20250121	4310	2.32	20250123	0.13	N	478560	100	24 억		550	N	N	0	N	00	N