KissMeData/011330/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	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1410	2	2	0.14	322232421	227377	112.81	1410	1437	1401	1830	986	1408	1417.18	1.20	0	16219	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1372	-13.30	1.01	12	0.23	-106.00	1399.00	2090	20240613	-32.54	1190	20240909	18.49	1860	-24.19	20250422	1200	17.50	20250210	1869	-24.56	20240801	1190	18.49	20240909	2.41	Y	011330	500	490 억		1171177	N	N	6342	N	00	N
3	20250625	150251	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1418	10	2	0.71	316121745	223046	110.66	1410	1437	1401	1830	986	1408	1417.29	1.20	0	16220	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1379	-13.38	1.01	12	0.23	-106.00	1399.00	2090	20240613	-32.15	1190	20240909	19.16	1860	-23.76	20250422	1200	18.17	20250210	1869	-24.13	20240801	1190	19.16	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N
4	20250625	140252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1422	14	2	0.99	292524434	206386	102.39	1410	1437	1401	1830	986	1408	1417.37	1.20	0	3650	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1383	-13.42	1.02	12	0.21	-106.00	1399.00	2090	20240613	-31.96	1190	20240909	19.50	1860	-23.55	20250422	1200	18.50	20250210	1869	-23.92	20240801	1190	19.50	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N
5	20250625	130252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1407	-1	5	-0.07	279448453	197119	97.79	1410	1437	1401	1830	986	1408	1417.66	1.20	0	-604	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1369	-13.27	1.01	12	0.20	-106.00	1399.00	2090	20240613	-32.68	1190	20240909	18.24	1860	-24.35	20250422	1200	17.25	20250210	1869	-24.72	20240801	1190	18.24	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N
6	20250625	120251	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1416	8	2	0.57	238323652	167927	83.31	1410	1437	1401	1830	986	1408	1419.21	1.20	0	-4436	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1378	-13.36	1.01	12	0.17	-106.00	1399.00	2090	20240613	-32.25	1190	20240909	18.99	1860	-23.87	20250422	1200	18.00	20250210	1869	-24.24	20240801	1190	18.99	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N
7	20250625	110252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1406	-2	5	-0.14	225423081	158758	78.76	1410	1437	1401	1830	986	1408	1419.92	1.20	0	-83	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1368	-13.26	1.01	12	0.16	-106.00	1399.00	2090	20240613	-32.73	1190	20240909	18.15	1860	-24.41	20250422	1200	17.17	20250210	1869	-24.77	20240801	1190	18.15	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N
8	20250625	100251	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1434	26	2	1.85	151013642	106081	52.63	1410	1437	1407	1830	986	1408	1423.57	1.20	0	15682	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1395	-13.53	1.03	12	0.11	-106.00	1399.00	2090	20240613	-31.39	1190	20240909	20.50	1860	-22.90	20250422	1200	19.50	20250210	1869	-23.27	20240801	1190	20.50	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N
9	20250625	090252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1425	17	2	1.21	9626338	6816	3.38	1410	1425	1408	1830	986	1408	1412.31	1.20	0	-4501	1460	1434	1420	1394	1380	1427	1387	491	422	500	950	1	1	97281646	1386	-13.44	1.02	12	0.01	-106.00	1399.00	2090	20240613	-31.82	1190	20240909	19.75	1860	-23.39	20250422	1200	18.75	20250210	1869	-23.76	20240801	1190	19.75	20240909	2.41	Y	011330	500	490 억		1171177	N	N	13981	N	00	N