KissMeData/011300/price/prices-20250801.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	20250806	160226	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	427	5	2	1.18	122405620	289249	84.33	424	434	405	548	296	422	423.18	0.39	0	60306	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	664	-1.40	1.80	12	0.19	-304.00	237.00	964	20240725	-55.71	332	20241114	28.61	847	-49.59	20250115	405	5.43	20250806	1036	-58.78	20240821	376	13.56	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
3	20250806	150229	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	429	7	2	1.66	120810956	285523	83.24	424	434	405	548	296	422	423.12	0.39	0	60836	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	668	-1.41	1.81	12	0.18	-304.00	237.00	964	20240725	-55.50	332	20241114	29.22	847	-49.35	20250115	405	5.93	20250806	1036	-58.59	20240821	376	14.10	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
4	20250806	140230	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	427	5	2	1.18	118620440	280398	81.75	424	434	405	548	296	422	423.04	0.39	0	61014	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	664	-1.40	1.80	12	0.18	-304.00	237.00	964	20240725	-55.71	332	20241114	28.61	847	-49.59	20250115	405	5.43	20250806	1036	-58.78	20240821	376	13.56	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
5	20250806	130229	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	430	8	2	1.90	117352447	277440	80.89	424	434	405	548	296	422	422.98	0.39	0	60416	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	669	-1.41	1.81	12	0.18	-304.00	237.00	964	20240725	-55.39	332	20241114	29.52	847	-49.23	20250115	405	6.17	20250806	1036	-58.49	20240821	376	14.36	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
6	20250806	120228	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	425	3	2	0.71	106105919	251357	73.28	424	433	405	548	296	422	422.13	0.39	0	43218	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	661	-1.40	1.79	12	0.16	-304.00	237.00	964	20240725	-55.91	332	20241114	28.01	847	-49.82	20250115	405	4.94	20250806	1036	-58.98	20240821	376	13.03	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
7	20250806	110230	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	430	8	2	1.90	93470316	221722	64.64	424	433	405	548	296	422	421.57	0.39	0	45833	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	669	-1.41	1.81	12	0.14	-304.00	237.00	964	20240725	-55.39	332	20241114	29.52	847	-49.23	20250115	405	6.17	20250806	1036	-58.49	20240821	376	14.36	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
8	20250806	100228	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	433	11	2	2.61	87151590	207065	60.37	424	433	405	548	296	422	420.89	0.39	0	47267	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	674	-1.42	1.83	12	0.13	-304.00	237.00	964	20240725	-55.08	332	20241114	30.42	847	-48.88	20250115	405	6.91	20250806	1036	-58.20	20240821	376	15.16	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N
9	20250806	090229	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	428	6	2	1.42	1047348	2470	0.72	424	428	424	548	296	422	424.03	0.39	0	-1	447	434	427	414	407	431	411	156	126	100	250	1	1	155617675	666	-1.41	1.81	12	0.00	-304.00	237.00	964	20240725	-55.60	332	20241114	28.92	847	-49.47	20250115	410	4.39	20250729	1036	-58.69	20240821	376	13.83	20241114	0.03	Y	011300	100	155 억		609343	N	N	4	N	00	N