KissMeData/011330/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	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1623	10	2	0.62	915806716	568728	111.83	1633	1654	1510	2095	1130	1613	1610.22	1.59	0	165648	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1579	-15.31	1.16	12	0.58	-106.00	1399.00	1869	20240801	-13.16	1190	20240909	36.39	1860	-12.74	20250422	1200	35.25	20250210	1869	-13.16	20240801	1190	36.39	20240909	2.17	Y	011330	500	490 억		1545066	N	N	1343	N	00	N
3	20250714	150252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1622	9	2	0.56	829208171	515288	101.32	1633	1654	1510	2095	1130	1613	1609.21	1.59	0	164969	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1578	-15.30	1.16	12	0.53	-106.00	1399.00	1869	20240801	-13.22	1190	20240909	36.30	1860	-12.80	20250422	1200	35.17	20250210	1869	-13.22	20240801	1190	36.30	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N
4	20250714	140253	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1642	29	2	1.80	712537375	443976	87.30	1633	1654	1510	2095	1130	1613	1604.90	1.59	0	139049	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1597	-15.49	1.17	12	0.46	-106.00	1399.00	1869	20240801	-12.15	1190	20240909	37.98	1860	-11.72	20250422	1200	36.83	20250210	1869	-12.15	20240801	1190	37.98	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N
5	20250714	130252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1616	3	2	0.19	509188369	318821	62.69	1633	1654	1510	2095	1130	1613	1597.10	1.59	0	76548	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1572	-15.25	1.16	12	0.33	-106.00	1399.00	1869	20240801	-13.54	1190	20240909	35.80	1860	-13.12	20250422	1200	34.67	20250210	1869	-13.54	20240801	1190	35.80	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N
6	20250714	120251	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1607	-6	5	-0.37	476895777	298744	58.74	1633	1654	1510	2095	1130	1613	1596.34	1.59	0	75793	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1563	-15.16	1.15	12	0.31	-106.00	1399.00	1869	20240801	-14.02	1190	20240909	35.04	1860	-13.60	20250422	1200	33.92	20250210	1869	-14.02	20240801	1190	35.04	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N
7	20250714	110252	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1610	-3	5	-0.19	461244085	288977	56.82	1633	1654	1510	2095	1130	1613	1596.13	1.59	0	73607	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1566	-15.19	1.15	12	0.30	-106.00	1399.00	1869	20240801	-13.86	1190	20240909	35.29	1860	-13.44	20250422	1200	34.17	20250210	1869	-13.86	20240801	1190	35.29	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N
8	20250714	100251	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1630	17	2	1.05	443729052	278100	54.68	1633	1654	1510	2095	1130	1613	1595.57	1.59	0	70838	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1586	-15.38	1.17	12	0.29	-106.00	1399.00	1869	20240801	-12.79	1190	20240909	36.97	1860	-12.37	20250422	1200	35.83	20250210	1869	-12.79	20240801	1190	36.97	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N
9	20250714	090250	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1621	8	2	0.50	22085551	13649	2.68	1633	1633	1610	2095	1130	1613	1618.11	1.59	0	-10692	1693	1653	1609	1569	1525	1631	1547	491	482	500	1120	1	1	97281646	1577	-15.29	1.16	12	0.01	-106.00	1399.00	1869	20240801	-13.27	1190	20240909	36.22	1860	-12.85	20250422	1200	35.08	20250210	1869	-13.27	20240801	1190	36.22	20240909	2.17	Y	011330	500	490 억		1545066	N	N	23	N	00	N