KissMeData/318160/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	161102	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7180	-40	5	-0.55	420480610	59110	51.11	7220	7350	6980	9380	5060	7220	7113.53	3.60	0	9010	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	665	15.18	1.35	12	0.64	473.00	5317.00	7830	20250620	-8.30	2875	20241209	149.74	7830	-8.30	20250620	3100	131.61	20250102	7830	-8.30	20250620	2875	149.74	20241209	1.50	Y	318160	500	46 억		333118	N	N	7686	N	00	N
3	20250625	151112	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7190	-30	5	-0.42	415457980	58409	50.50	7220	7350	6980	9380	5060	7220	7112.91	3.60	0	9374	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	666	15.20	1.35	12	0.63	473.00	5317.00	7830	20250620	-8.17	2875	20241209	150.09	7830	-8.17	20250620	3100	131.94	20250102	7830	-8.17	20250620	2875	150.09	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N
4	20250625	141114	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7120	-100	5	-1.39	396795680	55808	48.26	7220	7350	6980	9380	5060	7220	7110.01	3.60	0	9921	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	659	15.05	1.34	12	0.60	473.00	5317.00	7830	20250620	-9.07	2875	20241209	147.65	7830	-9.07	20250620	3100	129.68	20250102	7830	-9.07	20250620	2875	147.65	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N
5	20250625	131113	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7120	-100	5	-1.39	351323870	49405	42.72	7220	7350	6980	9380	5060	7220	7111.10	3.60	0	6481	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	659	15.05	1.34	12	0.53	473.00	5317.00	7830	20250620	-9.07	2875	20241209	147.65	7830	-9.07	20250620	3100	129.68	20250102	7830	-9.07	20250620	2875	147.65	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N
6	20250625	121112	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7140	-80	5	-1.11	309893890	43613	37.71	7220	7350	6980	9380	5060	7220	7105.54	3.60	0	10290	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	661	15.10	1.34	12	0.47	473.00	5317.00	7830	20250620	-8.81	2875	20241209	148.35	7830	-8.81	20250620	3100	130.32	20250102	7830	-8.81	20250620	2875	148.35	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N
7	20250625	111113	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7150	-70	5	-0.97	257185900	36261	31.35	7220	7350	6980	9380	5060	7220	7092.63	3.60	0	10967	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	662	15.12	1.34	12	0.39	473.00	5317.00	7830	20250620	-8.68	2875	20241209	148.70	7830	-8.68	20250620	3100	130.65	20250102	7830	-8.68	20250620	2875	148.70	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N
8	20250625	101113	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7100	-120	5	-1.66	193139290	27276	23.58	7220	7350	6980	9380	5060	7220	7080.92	3.60	0	12441	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	658	15.01	1.34	12	0.29	473.00	5317.00	7830	20250620	-9.32	2875	20241209	146.96	7830	-9.32	20250620	3100	129.03	20250102	7830	-9.32	20250620	2875	146.96	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N
9	20250625	091117	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7090	-130	5	-1.80	58807490	8252	7.14	7220	7350	7050	9380	5060	7220	7126.45	3.60	0	5067	7800	7510	7290	7000	6780	7400	6890	46	2160	500	4900	10	1	9260901	657	14.99	1.33	12	0.09	473.00	5317.00	7830	20250620	-9.45	2875	20241209	146.61	7830	-9.45	20250620	3100	128.71	20250102	7830	-9.45	20250620	2875	146.61	20241209	1.50	Y	318160	500	46 억		333118	N	N	0	N	00	N