KissMeData/318160/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	161101	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7390	180	2	2.50	651666540	86938	300.46	7210	7790	7180	9370	5050	7210	7495.80	3.66	0	-3109	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	684	15.62	1.39	12	0.94	473.00	5317.00	7830	20250620	-5.62	2875	20241209	157.04	7830	-5.62	20250620	3100	138.39	20250102	7830	-5.62	20250620	2875	157.04	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
3	20250714	151119	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7310	100	2	1.39	639473880	85282	294.74	7210	7790	7180	9370	5050	7210	7498.35	3.66	0	-2863	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	677	15.45	1.37	12	0.92	473.00	5317.00	7830	20250620	-6.64	2875	20241209	154.26	7830	-6.64	20250620	3100	135.81	20250102	7830	-6.64	20250620	2875	154.26	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
4	20250714	141119	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7370	160	2	2.22	593380660	78979	272.95	7210	7790	7180	9370	5050	7210	7513.14	3.66	0	-4744	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	683	15.58	1.39	12	0.85	473.00	5317.00	7830	20250620	-5.87	2875	20241209	156.35	7830	-5.87	20250620	3100	137.74	20250102	7830	-5.87	20250620	2875	156.35	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
5	20250714	131115	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7320	110	2	1.53	548494010	72823	251.68	7210	7790	7180	9370	5050	7210	7531.88	3.66	0	-1161	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	678	15.48	1.38	12	0.79	473.00	5317.00	7830	20250620	-6.51	2875	20241209	154.61	7830	-6.51	20250620	3100	136.13	20250102	7830	-6.51	20250620	2875	154.61	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
6	20250714	121111	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7310	100	2	1.39	541475670	71866	248.37	7210	7790	7180	9370	5050	7210	7534.52	3.66	0	-455	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	677	15.45	1.37	12	0.78	473.00	5317.00	7830	20250620	-6.64	2875	20241209	154.26	7830	-6.64	20250620	3100	135.81	20250102	7830	-6.64	20250620	2875	154.26	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
7	20250714	111113	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7330	120	2	1.66	535380010	71032	245.49	7210	7790	7180	9370	5050	7210	7537.17	3.66	0	-116	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	679	15.50	1.38	12	0.77	473.00	5317.00	7830	20250620	-6.39	2875	20241209	154.96	7830	-6.39	20250620	3100	136.45	20250102	7830	-6.39	20250620	2875	154.96	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
8	20250714	101112	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7430	220	2	3.05	486680970	64420	222.64	7210	7790	7180	9370	5050	7210	7554.81	3.66	0	4321	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	688	15.71	1.40	12	0.70	473.00	5317.00	7830	20250620	-5.11	2875	20241209	158.43	7830	-5.11	20250620	3100	139.68	20250102	7830	-5.11	20250620	2875	158.43	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N
9	20250714	091106	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	7630	420	2	5.83	224200230	29783	102.93	7210	7790	7180	9370	5050	7210	7527.79	3.66	0	-56	7396	7302	7196	7102	6996	7350	7150	46	2160	500	4900	10	1	9260901	707	16.13	1.44	12	0.32	473.00	5317.00	7830	20250620	-2.55	2875	20241209	165.39	7830	-2.55	20250620	3100	146.13	20250102	7830	-2.55	20250620	2875	165.39	20241209	1.85	Y	318160	500	46 억		338675	N	N	0	N	00	N