KissMeData/460850/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	신저가	철강.금속	N	N	N	N	50	N	11030	-520	5	-4.50	3429832160	305137	103.11	11550	11650	11000	15010	8090	11550	11241.73	31.97	0	-9243	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3298	0.00	0.00	12	1.02	0.00	0.00	20200	20230616	-45.40	11000	20230630	0.27	20200	-45.40	20230616	11000	0.27	20230630	20200	-45.40	20230616	11000	0.27	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	149	N	00	N
3	20230630	151156	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11050	-500	5	-4.33	3137637670	278675	94.17	11550	11650	11000	15010	8090	11550	11259.12	31.97	0	-3008	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3304	0.00	0.00	12	0.93	0.00	0.00	20200	20230616	-45.30	11000	20230630	0.45	20200	-45.30	20230616	11000	0.45	20230630	20200	-45.30	20230616	11000	0.45	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
4	20230630	141155	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11110	-440	5	-3.81	2576479010	228068	77.07	11550	11650	11000	15010	8090	11550	11296.97	31.97	0	-1183	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3322	0.00	0.00	12	0.76	0.00	0.00	20200	20230616	-45.00	11000	20230630	1.00	20200	-45.00	20230616	11000	1.00	20230630	20200	-45.00	20230616	11000	1.00	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
5	20230630	131153	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11210	-340	5	-2.94	2036516840	179591	60.69	11550	11650	11200	15010	8090	11550	11339.74	31.97	0	-524	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3352	0.00	0.00	12	0.60	0.00	0.00	20200	20230616	-44.50	11200	20230630	0.09	20200	-44.50	20230616	11200	0.09	20230630	20200	-44.50	20230616	11200	0.09	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
6	20230630	121150	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11270	-280	5	-2.42	1740630980	153231	51.78	11550	11650	11240	15010	8090	11550	11359.51	31.97	0	298	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3370	0.00	0.00	12	0.51	0.00	0.00	20200	20230616	-44.21	11240	20230630	0.27	20200	-44.21	20230616	11240	0.27	20230630	20200	-44.21	20230616	11240	0.27	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
7	20230630	111135	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11330	-220	5	-1.90	1234250160	108362	36.62	11550	11650	11320	15010	8090	11550	11390.05	31.97	0	956	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3388	0.00	0.00	12	0.36	0.00	0.00	20200	20230616	-43.91	11320	20230630	0.09	20200	-43.91	20230616	11320	0.09	20230630	20200	-43.91	20230616	11320	0.09	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
8	20230630	101154	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11400	-150	5	-1.30	900188470	78952	26.68	11550	11650	11320	15010	8090	11550	11401.70	31.97	0	267	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3408	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-43.56	11320	20230630	0.71	20200	-43.56	20230616	11320	0.71	20230630	20200	-43.56	20230616	11320	0.71	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
9	20230630	091154	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11400	-150	5	-1.30	250877720	21874	7.39	11550	11650	11320	15010	8090	11550	11469.18	31.97	0	173	12103	11826	11663	11386	11223	11745	11305	1495	3460	5000	8080	10	1	29898656	3408	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-43.56	11320	20230630	0.71	20200	-43.56	20230616	11320	0.71	20230630	20200	-43.56	20230616	11320	0.71	20230630	0.76	N	460850	5000	1494 억		9558260	N	N	36	N	00	N
10	20230629	161147	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11550	-180	5	-1.53	3353054690	287629	77.87	11840	11940	11500	15240	8220	11730	11657.74	32.03	0	-19203	12370	12050	11890	11570	11410	11970	11490	1495	3510	5000	8210	10	1	29898656	3453	0.00	0.00	12	0.96	0.00	0.00	20200	20230616	-42.82	11500	20230629	0.43	20200	-42.82	20230616	11500	0.43	20230629	20200	-42.82	20230616	11500	0.43	20230629	0.74	N	460850	5000	1494 억		9576251	N	N	36	N	00	N
11	20230629	151147	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11560	-170	5	-1.45	3160143990	270934	73.35	11840	11940	11500	15240	8220	11730	11663.89	32.03	0	-17892	12370	12050	11890	11570	11410	11970	11490	1495	3510	5000	8210	10	1	29898656	3456	0.00	0.00	12	0.91	0.00	0.00	20200	20230616	-42.77	11500	20230629	0.52	20200	-42.77	20230616	11500	0.52	20230629	20200	-42.77	20230616	11500	0.52	20230629	0.74	N	460850	5000	1494 억		9576251	N	N	65	N	00	N