KissMeData/011330/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	160227	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1738	18	2	1.05	133264815	77519	63.43	1744	1748	1701	2235	1204	1720	1719.12	2.53	0	7554	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1691	-16.40	1.24	12	0.08	-106.00	1399.00	1891	20250725	-8.09	1190	20240909	46.05	1891	-8.09	20250725	1200	44.83	20250210	1891	-8.09	20250725	1190	46.05	20240909	2.30	Y	011330	500	490 억		2464711	N	N	81	N	00	N
3	20250806	150229	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1743	23	2	1.34	132702427	77196	63.16	1744	1748	1701	2235	1204	1720	1719.03	2.53	0	7516	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1696	-16.44	1.25	12	0.08	-106.00	1399.00	1891	20250725	-7.83	1190	20240909	46.47	1891	-7.83	20250725	1200	45.25	20250210	1891	-7.83	20250725	1190	46.47	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N
4	20250806	140230	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1717	-3	5	-0.17	84858470	49621	40.60	1744	1744	1701	2235	1204	1720	1710.13	2.53	0	-302	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1670	-16.20	1.23	12	0.05	-106.00	1399.00	1891	20250725	-9.20	1190	20240909	44.29	1891	-9.20	20250725	1200	43.08	20250210	1891	-9.20	20250725	1190	44.29	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N
5	20250806	130229	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1720	0	3	0.00	74284897	43466	35.56	1744	1744	1701	2235	1204	1720	1709.03	2.53	0	-3269	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1673	-16.23	1.23	12	0.04	-106.00	1399.00	1891	20250725	-9.04	1190	20240909	44.54	1891	-9.04	20250725	1200	43.33	20250210	1891	-9.04	20250725	1190	44.54	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N
6	20250806	120228	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1708	-12	5	-0.70	30360692	17732	14.51	1744	1744	1701	2235	1204	1720	1712.20	2.53	0	-99	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1662	-16.11	1.22	12	0.02	-106.00	1399.00	1891	20250725	-9.68	1190	20240909	43.53	1891	-9.68	20250725	1200	42.33	20250210	1891	-9.68	20250725	1190	43.53	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N
7	20250806	110230	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1722	2	2	0.12	18925839	11043	9.04	1744	1744	1701	2235	1204	1720	1713.83	2.53	0	-2346	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1675	-16.25	1.23	12	0.01	-106.00	1399.00	1891	20250725	-8.94	1190	20240909	44.71	1891	-8.94	20250725	1200	43.50	20250210	1891	-8.94	20250725	1190	44.71	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N
8	20250806	100228	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1725	5	2	0.29	17906545	10450	8.55	1744	1744	1701	2235	1204	1720	1713.54	2.53	0	-1872	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1678	-16.27	1.23	12	0.01	-106.00	1399.00	1891	20250725	-8.78	1190	20240909	44.96	1891	-8.78	20250725	1200	43.75	20250210	1891	-8.78	20250725	1190	44.96	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N
9	20250806	090230	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	1721	1	2	0.06	7959381	4640	3.80	1744	1744	1708	2235	1204	1720	1715.38	2.53	0	-4011	1780	1749	1725	1694	1670	1738	1683	491	515	500	1200	1	1	97281646	1674	-16.24	1.23	12	0.00	-106.00	1399.00	1891	20250725	-8.99	1190	20240909	44.62	1891	-8.99	20250725	1200	43.42	20250210	1891	-8.99	20250725	1190	44.62	20240909	2.30	Y	011330	500	490 억		2464711	N	N	180	N	00	N