KissMeData/455250/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	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	43712145	20535	52.97	2135	2135	2120	2760	1490	2125	2128.67	0.71	0	6538	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	0.48	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
3	20230630	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27156585	12774	32.95	2135	2135	2120	2760	1490	2125	2125.93	0.71	0	6463	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.30	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
4	20230630	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	24888030	11707	30.20	2135	2135	2120	2760	1490	2125	2125.91	0.71	0	5632	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.27	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
5	20230630	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	22895725	10770	27.78	2135	2135	2120	2760	1490	2125	2125.88	0.71	0	4931	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	0.25	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
6	20230630	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	20237090	9520	24.56	2135	2135	2120	2760	1490	2125	2125.74	0.71	0	4158	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.22	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
7	20230630	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	17741130	8348	21.53	2135	2135	2120	2760	1490	2125	2125.20	0.71	0	4078	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.19	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
8	20230630	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	9735480	4584	11.83	2135	2135	2120	2760	1490	2125	2123.80	0.71	0	1744	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.11	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
9	20230630	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5490335	2586	6.67	2135	2135	2120	2760	1490	2125	2123.10	0.71	0	0	2151	2137	2126	2112	2101	2132	2107	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.06	0.00	0.00	2155	20230623	-1.62	2115	20230628	0.24	2155	-1.62	20230623	2115	0.24	20230628	2155	-1.62	20230623	2115	0.24	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
10	20230629	161146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-10	5	-0.47	82505360	38765	38.37	2135	2140	2115	2775	1495	2135	2128.35	0.71	0	10399	2155	2145	2130	2120	2105	2137	2112	4	640	100	1490	5	1	4305000	91	0.00	0.00	12	0.90	0.00	0.00	2155	20230623	-1.39	2115	20230629	0.47	2155	-1.39	20230623	2115	0.47	20230629	2155	-1.39	20230623	2115	0.47	20230629	0.00	N	455250	100	4 억		30368	N	N	0	N	00	N
11	20230629	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	70077245	32898	32.56	2135	2140	2120	2775	1495	2135	2130.14	0.71	0	10299	2155	2145	2130	2120	2105	2137	2112	4	640	100	1490	5	1	4305000	91	0.00	0.00	12	0.76	0.00	0.00	2155	20230623	-1.62	2115	20230628	0.24	2155	-1.62	20230623	2115	0.24	20230628	2155	-1.62	20230623	2115	0.24	20230628	0.00	N	455250	100	4 억		30368	N	N	0	N	00	N