KissMeData/450050/price/prices-20230601.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	20230630	161151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	5	2	0.24	63049990	29814	72.95	2125	2125	2110	2755	1485	2120	2114.78	0.00	0	5000	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.59	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
3	20230630	151153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	60705020	28708	70.24	2125	2125	2110	2755	1485	2120	2114.57	0.00	0	5000	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.57	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
4	20230630	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	56620060	26772	65.51	2125	2125	2110	2755	1485	2120	2114.90	0.00	0	5000	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.53	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
5	20230630	131150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	56347820	26643	65.19	2125	2125	2110	2755	1485	2120	2114.92	0.00	0	5000	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.53	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
6	20230630	121147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	25343715	11978	29.31	2125	2125	2110	2755	1485	2120	2115.86	0.00	0	1995	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.24	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
7	20230630	111133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	13577260	6426	15.72	2125	2125	2110	2755	1485	2120	2112.86	0.00	0	1995	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.13	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
8	20230630	101151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	9093390	4305	10.53	2125	2125	2110	2755	1485	2120	2112.29	0.00	0	1586	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.09	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
9	20230630	091151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	1883120	888	2.17	2125	2125	2115	2755	1485	2120	2120.63	0.00	0	0	2130	2125	2120	2115	2110	2127	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.02	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
10	20230629	161144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	86542015	40869	77.08	2115	2125	2115	2745	1485	2115	2117.55	0.00	0	10000	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.82	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N
11	20230629	151144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	86440345	40821	76.99	2115	2125	2115	2745	1485	2115	2117.55	0.00	0	10000	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.81	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억		0	N	N	0	N	00	N