KissMeData/011930/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	160252	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1513	-22	5	-1.43	4412957588	2882601	124.02	1546	1569	1508	1995	1075	1535	1530.90	3.64	0	-316627	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3114	-22.25	1.29	12	1.40	-68.00	1171.00	2160	20240709	-29.95	1030	20241209	46.89	1686	-10.26	20250422	1061	42.60	20250409	2160	-29.95	20240709	1030	46.89	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	203543	N	00	N
3	20250625	150255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1520	-15	5	-0.98	4119347057	2688761	115.68	1546	1569	1508	1995	1075	1535	1532.06	3.64	0	-334953	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3129	-22.35	1.30	12	1.31	-68.00	1171.00	2160	20240709	-29.63	1030	20241209	47.57	1686	-9.85	20250422	1061	43.26	20250409	2160	-29.63	20240709	1030	47.57	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N
4	20250625	140255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1510	-25	5	-1.63	3761537849	2453082	105.54	1546	1569	1508	1995	1075	1535	1533.39	3.64	0	-242251	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3108	-22.21	1.29	12	1.19	-68.00	1171.00	2160	20240709	-30.09	1030	20241209	46.60	1686	-10.44	20250422	1061	42.32	20250409	2160	-30.09	20240709	1030	46.60	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N
5	20250625	130255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1515	-20	5	-1.30	3273508191	2129976	91.64	1546	1569	1515	1995	1075	1535	1536.88	3.64	0	-233115	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3119	-22.28	1.29	12	1.03	-68.00	1171.00	2160	20240709	-29.86	1030	20241209	47.09	1686	-10.14	20250422	1061	42.79	20250409	2160	-29.86	20240709	1030	47.09	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N
6	20250625	120254	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1520	-15	5	-0.98	2974528469	1933027	83.17	1546	1569	1519	1995	1075	1535	1538.79	3.64	0	-206063	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3129	-22.35	1.30	12	0.94	-68.00	1171.00	2160	20240709	-29.63	1030	20241209	47.57	1686	-9.85	20250422	1061	43.26	20250409	2160	-29.63	20240709	1030	47.57	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N
7	20250625	110255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1524	-11	5	-0.72	2543650184	1650289	71.00	1546	1569	1521	1995	1075	1535	1541.34	3.64	0	-236176	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3137	-22.41	1.30	12	0.80	-68.00	1171.00	2160	20240709	-29.44	1030	20241209	47.96	1686	-9.61	20250422	1061	43.64	20250409	2160	-29.44	20240709	1030	47.96	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N
8	20250625	100255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1533	-2	5	-0.13	1967723734	1273072	54.77	1546	1569	1521	1995	1075	1535	1545.65	3.64	0	-162335	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3156	-22.54	1.31	12	0.62	-68.00	1171.00	2160	20240709	-29.03	1030	20241209	48.83	1686	-9.07	20250422	1061	44.49	20250409	2160	-29.03	20240709	1030	48.83	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N
9	20250625	090256	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1559	24	2	1.56	454834966	292044	12.56	1546	1568	1546	1995	1075	1535	1557.42	3.64	0	93470	1560	1547	1528	1515	1496	1554	1522	1030	460	500	1130	1	1	205848151	3209	-22.93	1.33	12	0.14	-68.00	1171.00	2160	20240709	-27.82	1030	20241209	51.36	1686	-7.53	20250422	1061	46.94	20250409	2160	-27.82	20240709	1030	51.36	20241209	3.09	Y	011930	500	1030 억		7501766	N	N	102575	N	00	N