KissMeData/011930/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	160252	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1672	-13	5	-0.77	11995094782	7264606	24.68	1683	1684	1622	2190	1180	1685	1651.03	3.22	0	345982	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3442	-24.59	1.43	12	3.53	-68.00	1171.00	2160	20240709	-22.59	1030	20241209	62.33	1885	-11.30	20250710	1061	57.59	20250409	2020	-17.23	20240716	1030	62.33	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	247373	N	00	N
3	20250714	150255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1672	-13	5	-0.77	11230611765	6807386	23.13	1683	1684	1622	2190	1180	1685	1649.69	3.22	0	315180	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3442	-24.59	1.43	12	3.31	-68.00	1171.00	2160	20240709	-22.59	1030	20241209	62.33	1885	-11.30	20250710	1061	57.59	20250409	2020	-17.23	20240716	1030	62.33	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N
4	20250714	140256	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1657	-28	5	-1.66	9868571499	5991907	20.36	1683	1684	1622	2190	1180	1685	1646.89	3.22	0	274370	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3411	-24.37	1.42	12	2.91	-68.00	1171.00	2160	20240709	-23.29	1030	20241209	60.87	1885	-12.10	20250710	1061	56.17	20250409	2020	-17.97	20240716	1030	60.87	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N
5	20250714	130255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1658	-27	5	-1.60	8669068338	5271037	17.91	1683	1684	1622	2190	1180	1685	1644.55	3.22	0	284100	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3413	-24.38	1.42	12	2.56	-68.00	1171.00	2160	20240709	-23.24	1030	20241209	60.97	1885	-12.04	20250710	1061	56.27	20250409	2020	-17.92	20240716	1030	60.97	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N
6	20250714	120254	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1634	-51	5	-3.03	7179891374	4367921	14.84	1683	1684	1622	2190	1180	1685	1643.64	3.22	0	158873	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3364	-24.03	1.40	12	2.12	-68.00	1171.00	2160	20240709	-24.35	1030	20241209	58.64	1885	-13.32	20250710	1061	54.01	20250409	2020	-19.11	20240716	1030	58.64	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N
7	20250714	110255	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1627	-58	5	-3.44	6015758412	3654414	12.42	1683	1684	1626	2190	1180	1685	1646.00	3.22	0	62598	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3349	-23.93	1.39	12	1.78	-68.00	1171.00	2160	20240709	-24.68	1030	20241209	57.96	1885	-13.69	20250710	1061	53.35	20250409	2020	-19.46	20240716	1030	57.96	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N
8	20250714	100254	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1633	-52	5	-3.09	4543672885	2753679	9.35	1683	1684	1631	2190	1180	1685	1649.85	3.22	0	37301	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3362	-24.01	1.39	12	1.34	-68.00	1171.00	2160	20240709	-24.40	1030	20241209	58.54	1885	-13.37	20250710	1061	53.91	20250409	2020	-19.16	20240716	1030	58.54	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N
9	20250714	090253	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1662	-23	5	-1.36	679923201	406344	1.38	1683	1684	1661	2190	1180	1685	1672.82	3.22	0	-53737	1807	1745	1703	1641	1599	1725	1621	1030	505	500	1210	1	1	205848151	3421	-24.44	1.42	12	0.20	-68.00	1171.00	2160	20240709	-23.06	1030	20241209	61.36	1885	-11.83	20250710	1061	56.64	20250409	2020	-17.72	20240716	1030	61.36	20241209	3.13	Y	011930	500	1030 억		6618567	N	N	344157	N	00	N