KissMeData/011300/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	160249	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	454	-7	5	-1.52	121514629	264235	27.93	471	476	452	599	323	461	459.87	0.81	0	5089	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	707	-1.49	1.92	12	0.17	-304.00	237.00	1076	20240705	-57.81	332	20241114	36.75	847	-46.40	20250115	432	5.09	20250529	1140	-60.18	20240715	376	20.74	20241114	0.00	Y	011300	100	155 억		1267262	N	N	545	N	00	N
3	20250714	150251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	457	-4	5	-0.87	105265450	228513	24.15	471	476	454	599	323	461	460.65	0.81	0	15790	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	711	-1.50	1.93	12	0.15	-304.00	237.00	1076	20240705	-57.53	332	20241114	37.65	847	-46.04	20250115	432	5.79	20250529	1140	-59.91	20240715	376	21.54	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N
4	20250714	140253	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	464	3	2	0.65	74718100	161669	17.09	471	476	454	599	323	461	462.17	0.81	0	13865	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	722	-1.53	1.96	12	0.10	-304.00	237.00	1076	20240705	-56.88	332	20241114	39.76	847	-45.22	20250115	432	7.41	20250529	1140	-59.30	20240715	376	23.40	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N
5	20250714	130251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	460	-1	5	-0.22	65894157	142501	15.06	471	476	454	599	323	461	462.41	0.81	0	4614	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	716	-1.51	1.94	12	0.09	-304.00	237.00	1076	20240705	-57.25	332	20241114	38.55	847	-45.69	20250115	432	6.48	20250529	1140	-59.65	20240715	376	22.34	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N
6	20250714	120250	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	462	1	2	0.22	65366850	141359	14.94	471	476	454	599	323	461	462.42	0.81	0	3967	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	719	-1.52	1.95	12	0.09	-304.00	237.00	1076	20240705	-57.06	332	20241114	39.16	847	-45.45	20250115	432	6.94	20250529	1140	-59.47	20240715	376	22.87	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N
7	20250714	110251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	460	-1	5	-0.22	41466339	89749	9.49	471	476	454	599	323	461	462.03	0.81	0	1776	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	716	-1.51	1.94	12	0.06	-304.00	237.00	1076	20240705	-57.25	332	20241114	38.55	847	-45.69	20250115	432	6.48	20250529	1140	-59.65	20240715	376	22.34	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N
8	20250714	100250	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	459	-2	5	-0.43	32044946	69200	7.31	471	476	454	599	323	461	463.08	0.81	0	1339	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	714	-1.51	1.94	12	0.04	-304.00	237.00	1076	20240705	-57.34	332	20241114	38.25	847	-45.81	20250115	432	6.25	20250529	1140	-59.74	20240715	376	22.07	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N
9	20250714	090250	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	461	0	3	0.00	9311308	19922	2.11	471	476	461	599	323	461	467.39	0.81	0	323	513	487	466	440	419	500	453	156	138	100	270	1	1	155617675	717	-1.52	1.95	12	0.01	-304.00	237.00	1076	20240705	-57.16	332	20241114	38.86	847	-45.57	20250115	432	6.71	20250529	1140	-59.56	20240715	376	22.61	20241114	0.00	Y	011300	100	155 억		1267262	N	N	0	N	00	N