KissMeData/011300/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	160249	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	474	-2	5	-0.42	168855616	358522	96.84	486	486	462	618	334	476	470.98	0.66	0	6938	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	738	-1.56	2.00	12	0.23	-304.00	237.00	1266	20240618	-62.56	332	20241114	42.77	847	-44.04	20250115	432	9.72	20250529	1307	-63.73	20240627	376	26.06	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
3	20250625	150251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	477	1	2	0.21	145843517	310216	83.79	486	486	462	618	334	476	470.14	0.66	0	5755	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	742	-1.57	2.01	12	0.20	-304.00	237.00	1266	20240618	-62.32	332	20241114	43.67	847	-43.68	20250115	432	10.42	20250529	1307	-63.50	20240627	376	26.86	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
4	20250625	140251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	478	2	2	0.42	115910334	247243	66.78	486	486	462	618	334	476	468.81	0.66	0	-1986	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	744	-1.57	2.02	12	0.16	-304.00	237.00	1266	20240618	-62.24	332	20241114	43.98	847	-43.57	20250115	432	10.65	20250529	1307	-63.43	20240627	376	27.13	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
5	20250625	130251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	469	-7	5	-1.47	94760434	202550	54.71	486	486	462	618	334	476	467.84	0.66	0	-2050	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	730	-1.54	1.98	12	0.13	-304.00	237.00	1266	20240618	-62.95	332	20241114	41.27	847	-44.63	20250115	432	8.56	20250529	1307	-64.12	20240627	376	24.73	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
6	20250625	120251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	467	-9	5	-1.89	58278620	124235	33.56	486	486	462	618	334	476	469.10	0.66	0	-43699	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	727	-1.54	1.97	12	0.08	-304.00	237.00	1266	20240618	-63.11	332	20241114	40.66	847	-44.86	20250115	432	8.10	20250529	1307	-64.27	20240627	376	24.20	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
7	20250625	110251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	467	-9	5	-1.89	57464832	122493	33.09	486	486	462	618	334	476	469.13	0.66	0	-44063	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	727	-1.54	1.97	12	0.08	-304.00	237.00	1266	20240618	-63.11	332	20241114	40.66	847	-44.86	20250115	432	8.10	20250529	1307	-64.27	20240627	376	24.20	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
8	20250625	100251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	470	-6	5	-1.26	42183876	89608	24.20	486	486	464	618	334	476	470.76	0.66	0	-49316	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	731	-1.55	1.98	12	0.06	-304.00	237.00	1266	20240618	-62.88	332	20241114	41.57	847	-44.51	20250115	432	8.80	20250529	1307	-64.04	20240627	376	25.00	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N
9	20250625	090252	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	472	-4	5	-0.84	5050681	10611	2.87	486	486	472	618	334	476	475.99	0.66	0	-4867	496	486	468	458	440	491	463	156	142	100	280	1	1	155617675	735	-1.55	1.99	12	0.01	-304.00	237.00	1266	20240618	-62.72	332	20241114	42.17	847	-44.27	20250115	432	9.26	20250529	1307	-63.89	20240627	376	25.53	20241114	0.04	Y	011300	100	155 억		1029176	N	N	3	N	00	N