KissMeData/460860/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	161154	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10820	-380	5	-3.39	8625417430	783312	45.42	11180	11190	10820	14560	7840	11200	11012.52	32.03	0	-51150	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5368	0.00	0.00	12	1.58	0.00	0.00	17930	20230619	-39.65	10060	20230616	7.55	17930	-39.65	20230619	10060	7.55	20230616	17930	-39.65	20230619	10060	7.55	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	249	N	00	N
3	20230630	151156	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10870	-330	5	-2.95	7986136760	724332	42.00	11180	11190	10870	14560	7840	11200	11025.51	32.03	0	-42203	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5392	0.00	0.00	12	1.46	0.00	0.00	17930	20230619	-39.38	10060	20230616	8.05	17930	-39.38	20230619	10060	8.05	20230616	17930	-39.38	20230619	10060	8.05	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
4	20230630	141155	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10910	-290	5	-2.59	6731963920	609326	35.33	11180	11190	10900	14560	7840	11200	11048.20	32.03	0	-37658	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5412	0.00	0.00	12	1.23	0.00	0.00	17930	20230619	-39.15	10060	20230616	8.45	17930	-39.15	20230619	10060	8.45	20230616	17930	-39.15	20230619	10060	8.45	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
5	20230630	131153	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11030	-170	5	-1.52	5529915480	499790	28.98	11180	11190	10980	14560	7840	11200	11064.47	32.03	0	-34262	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5472	0.00	0.00	12	1.01	0.00	0.00	17930	20230619	-38.48	10060	20230616	9.64	17930	-38.48	20230619	10060	9.64	20230616	17930	-38.48	20230619	10060	9.64	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
6	20230630	121150	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11030	-170	5	-1.52	5165191320	466690	27.06	11180	11190	10980	14560	7840	11200	11067.70	32.03	0	-31649	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5472	0.00	0.00	12	0.94	0.00	0.00	17930	20230619	-38.48	10060	20230616	9.64	17930	-38.48	20230619	10060	9.64	20230616	17930	-38.48	20230619	10060	9.64	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
7	20230630	111135	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11010	-190	5	-1.70	4591897820	414558	24.04	11180	11190	10980	14560	7840	11200	11076.60	32.03	0	-28111	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5462	0.00	0.00	12	0.84	0.00	0.00	17930	20230619	-38.59	10060	20230616	9.44	17930	-38.59	20230619	10060	9.44	20230616	17930	-38.59	20230619	10060	9.44	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
8	20230630	101154	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11090	-110	5	-0.98	2962338430	267090	15.49	11180	11190	11040	14560	7840	11200	11091.14	32.03	0	-25376	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5502	0.00	0.00	12	0.54	0.00	0.00	17930	20230619	-38.15	10060	20230616	10.24	17930	-38.15	20230619	10060	10.24	20230616	17930	-38.15	20230619	10060	10.24	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
9	20230630	091155	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11070	-130	5	-1.16	1097728930	98955	5.74	11180	11190	11040	14560	7840	11200	11093.16	32.03	0	-9764	12206	11702	11426	10922	10646	11565	10785	2480	3360	5000	7840	10	1	49608017	5492	0.00	0.00	12	0.20	0.00	0.00	17930	20230619	-38.26	10060	20230616	10.04	17930	-38.26	20230619	10060	10.04	20230616	17930	-38.26	20230619	10060	10.04	20230616	0.91	N	460860	5000	2480 억		15889874	N	N	60	N	00	N
10	20230629	161147	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11200	-290	5	-2.52	19720252450	1708540	135.27	11490	11930	11150	14930	8050	11490	11542.97	32.28	0	-124404	12683	12086	11783	11186	10883	11935	11035	2480	3440	5000	8040	10	1	49608017	5556	0.00	0.00	12	3.44	0.00	0.00	17930	20230619	-37.53	10060	20230616	11.33	17930	-37.53	20230619	10060	11.33	20230616	17930	-37.53	20230619	10060	11.33	20230616	0.92	N	460860	5000	2480 억		16013459	N	N	60	N	00	N
11	20230629	151147	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11210	-280	5	-2.44	19139523200	1656749	131.17	11490	11930	11150	14930	8050	11490	11552.47	32.28	0	-113461	12683	12086	11783	11186	10883	11935	11035	2480	3440	5000	8040	10	1	49608017	5561	0.00	0.00	12	3.34	0.00	0.00	17930	20230619	-37.48	10060	20230616	11.43	17930	-37.48	20230619	10060	11.43	20230616	17930	-37.48	20230619	10060	11.43	20230616	0.92	N	460860	5000	2480 억		16013459	N	N	91	N	00	N