KissMeData/011930/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	160229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1510	40	2	2.72	1204870291	808671	94.08	1470	1513	1463	1911	1029	1470	1489.92	3.02	0	60803	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3108	-22.21	1.29	12	0.39	-68.00	1171.00	1887	20240801	-19.98	1030	20241209	46.60	1885	-19.89	20250710	1061	42.32	20250409	1885	-19.89	20250710	1030	46.60	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	37435	N	00	N
3	20250806	150232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1506	36	2	2.45	1054378719	709037	82.49	1470	1509	1463	1911	1029	1470	1487.06	3.02	0	89168	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3100	-22.15	1.29	12	0.34	-68.00	1171.00	1887	20240801	-20.19	1030	20241209	46.21	1885	-20.11	20250710	1061	41.94	20250409	1885	-20.11	20250710	1030	46.21	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N
4	20250806	140233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1494	24	2	1.63	772737067	521252	60.65	1470	1495	1463	1911	1029	1470	1482.47	3.02	0	33501	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3075	-21.97	1.28	12	0.25	-68.00	1171.00	1887	20240801	-20.83	1030	20241209	45.05	1885	-20.74	20250710	1061	40.81	20250409	1885	-20.74	20250710	1030	45.05	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N
5	20250806	130232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1485	15	2	1.02	608090746	410701	47.78	1470	1489	1463	1911	1029	1470	1480.62	3.02	0	30176	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3057	-21.84	1.27	12	0.20	-68.00	1171.00	1887	20240801	-21.30	1030	20241209	44.17	1885	-21.22	20250710	1061	39.96	20250409	1885	-21.22	20250710	1030	44.17	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N
6	20250806	120231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1485	15	2	1.02	543264188	367076	42.71	1470	1489	1463	1911	1029	1470	1479.98	3.02	0	10333	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3057	-21.84	1.27	12	0.18	-68.00	1171.00	1887	20240801	-21.30	1030	20241209	44.17	1885	-21.22	20250710	1061	39.96	20250409	1885	-21.22	20250710	1030	44.17	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N
7	20250806	110233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1488	18	2	1.22	472914826	319704	37.20	1470	1489	1463	1911	1029	1470	1479.23	3.02	0	20840	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3063	-21.88	1.27	12	0.16	-68.00	1171.00	1887	20240801	-21.14	1030	20241209	44.47	1885	-21.06	20250710	1061	40.25	20250409	1885	-21.06	20250710	1030	44.47	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N
8	20250806	100231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1484	14	2	0.95	302600950	205097	23.86	1470	1486	1463	1911	1029	1470	1475.41	3.02	0	22928	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3055	-21.82	1.27	12	0.10	-68.00	1171.00	1887	20240801	-21.36	1030	20241209	44.08	1885	-21.27	20250710	1061	39.87	20250409	1885	-21.27	20250710	1030	44.08	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N
9	20250806	090232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1470	0	3	0.00	47204521	32119	3.74	1470	1472	1463	1911	1029	1470	1469.67	3.02	0	2709	1511	1490	1472	1451	1433	1501	1462	1030	441	500	1050	1	1	205848151	3026	-21.62	1.26	12	0.02	-68.00	1171.00	1887	20240801	-22.10	1030	20241209	42.72	1885	-22.02	20250710	1061	38.55	20250409	1885	-22.02	20250710	1030	42.72	20241209	4.30	Y	011930	500	1030 억		6208614	N	N	69710	N	00	N