KissMeData/450520/price/prices-20230901.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	20230927	161246	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38500	-10600	5	-21.59	102841727250	2272334	47.16	45400	51900	38500	63800	34400	49100	45278.37	0.03	0	-1765	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	1887	0.00	0.00	12	46.36	0.00	0.00	69900	20230925	-44.92	33050	20230925	16.49	69900	-44.92	20230925	33050	16.49	20230925	69900	-44.92	20230925	33050	16.49	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
3	20230927	151259	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39900	-9200	5	-18.74	98720416600	2167164	44.98	45400	51900	39750	63800	34400	49100	45552.60	0.03	0	-1780	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	1956	0.00	0.00	12	44.21	0.00	0.00	69900	20230925	-42.92	33050	20230925	20.73	69900	-42.92	20230925	33050	20.73	20230925	69900	-42.92	20230925	33050	20.73	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
4	20230927	141300	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	42400	-6700	5	-13.65	91515580300	1991832	41.34	45400	51900	41350	63800	34400	49100	45945.22	0.03	0	-1780	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	2078	0.00	0.00	12	40.64	0.00	0.00	69900	20230925	-39.34	33050	20230925	28.29	69900	-39.34	20230925	33050	28.29	20230925	69900	-39.34	20230925	33050	28.29	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
5	20230927	131243	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	42350	-6750	5	-13.75	87480183100	1896149	39.35	45400	51900	41350	63800	34400	49100	46135.51	0.03	0	-1926	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	2076	0.00	0.00	12	38.68	0.00	0.00	69900	20230925	-39.41	33050	20230925	28.14	69900	-39.41	20230925	33050	28.14	20230925	69900	-39.41	20230925	33050	28.14	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
6	20230927	121238	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	44100	-5000	5	-10.18	81416959800	1755371	36.43	45400	51900	41350	63800	34400	49100	46381.42	0.03	0	-1901	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	2162	0.00	0.00	12	35.81	0.00	0.00	69900	20230925	-36.91	33050	20230925	33.43	69900	-36.91	20230925	33050	33.43	20230925	69900	-36.91	20230925	33050	33.43	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
7	20230927	111253	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	45450	-3650	5	-7.43	77506206700	1668277	34.62	45400	51900	41350	63800	34400	49100	46458.63	0.03	0	-1576	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	2228	0.00	0.00	12	34.04	0.00	0.00	69900	20230925	-34.98	33050	20230925	37.52	69900	-34.98	20230925	33050	37.52	20230925	69900	-34.98	20230925	33050	37.52	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
8	20230927	101246	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	45500	-3600	5	-7.33	67025605350	1434738	29.78	45400	51900	41350	63800	34400	49100	46716.05	0.03	0	-1415	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	2230	0.00	0.00	12	29.27	0.00	0.00	69900	20230925	-34.91	33050	20230925	37.67	69900	-34.91	20230925	33050	37.67	20230925	69900	-34.91	20230925	33050	37.67	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N
9	20230927	091306	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	42450	-6650	5	-13.54	11966155600	276359	5.74	45400	45400	41350	63800	34400	49100	43296.56	0.03	0	46	69366	59232	54166	44032	38966	56700	41500	25	14700	500	34370	50	1	4901526	2081	0.00	0.00	12	5.64	0.00	0.00	69900	20230925	-39.27	33050	20230925	28.44	69900	-39.27	20230925	33050	28.44	20230925	69900	-39.27	20230925	33050	28.44	20230925	0.00	N	450520	500	24 억		1620	N	N	0	N	00	N