KissMeData/439090/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	161144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39050	-250	5	-0.64	12861751450	336582	98.30	39100	39250	37300	51000	27550	39300	38188.85	0.00	0	823	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6396	31.88	10.72	12	2.06	1225.00	3642.00	53000	20230609	-26.32	32000	20230608	22.03	53000	-26.32	20230609	32000	22.03	20230608	53000	-26.32	20230609	32000	22.03	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
3	20230630	151146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39000	-300	5	-0.76	11329113850	297336	86.84	39100	39250	37300	51000	27550	39300	38101.34	0.00	0	823	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6388	31.84	10.71	12	1.82	1225.00	3642.00	53000	20230609	-26.42	32000	20230608	21.88	53000	-26.42	20230609	32000	21.88	20230608	53000	-26.42	20230609	32000	21.88	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
4	20230630	141145	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38450	-850	5	-2.16	9292198100	244814	71.50	39100	39250	37300	51000	27550	39300	37955.18	0.00	0	1428	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6297	31.39	10.56	12	1.49	1225.00	3642.00	53000	20230609	-27.45	32000	20230608	20.16	53000	-27.45	20230609	32000	20.16	20230608	53000	-27.45	20230609	32000	20.16	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
5	20230630	131143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38050	-1250	5	-3.18	7565109000	199679	58.32	39100	39250	37300	51000	27550	39300	37885.09	0.00	0	0	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6232	31.06	10.45	12	1.22	1225.00	3642.00	53000	20230609	-28.21	32000	20230608	18.91	53000	-28.21	20230609	32000	18.91	20230608	53000	-28.21	20230609	32000	18.91	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
6	20230630	121140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37650	-1650	5	-4.20	6865155600	181163	52.91	39100	39250	37300	51000	27550	39300	37893.53	0.00	0	0	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6166	30.73	10.34	12	1.11	1225.00	3642.00	53000	20230609	-28.96	32000	20230608	17.66	53000	-28.96	20230609	32000	17.66	20230608	53000	-28.96	20230609	32000	17.66	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
7	20230630	111127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37700	-1600	5	-4.07	6249553300	164820	48.14	39100	39250	37300	51000	27550	39300	37915.95	0.00	0	0	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6175	30.78	10.35	12	1.01	1225.00	3642.00	53000	20230609	-28.87	32000	20230608	17.81	53000	-28.87	20230609	32000	17.81	20230608	53000	-28.87	20230609	32000	17.81	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
8	20230630	101144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37550	-1750	5	-4.45	5215717050	137281	40.09	39100	39250	37300	51000	27550	39300	37991.30	0.00	0	0	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6150	30.65	10.31	12	0.84	1225.00	3642.00	53000	20230609	-29.15	32000	20230608	17.34	53000	-29.15	20230609	32000	17.34	20230608	53000	-29.15	20230609	32000	17.34	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
9	20230630	091144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38050	-1250	5	-3.18	2109147000	54868	16.02	39100	39250	37850	51000	27550	39300	38437.59	0.00	0	0	41166	40232	39566	38632	37966	39900	38300	16	11725	100	27510	50	1	16378260	6232	31.06	10.45	12	0.34	1225.00	3642.00	53000	20230609	-28.21	32000	20230608	18.91	53000	-28.21	20230609	32000	18.91	20230608	53000	-28.21	20230609	32000	18.91	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
10	20230629	161137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39300	-1450	5	-3.56	13149956300	332748	17.73	40450	40500	38900	52900	28550	40750	39521.35	0.00	0	-1120	47350	44050	42200	38900	37050	43125	37975	16	12175	100	28520	50	1	16378260	6437	32.08	10.79	12	2.03	1225.00	3642.00	53000	20230609	-25.85	32000	20230608	22.81	53000	-25.85	20230609	32000	22.81	20230608	53000	-25.85	20230609	32000	22.81	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
11	20230629	151137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39200	-1550	5	-3.80	12443348600	314768	16.77	40450	40500	38900	52900	28550	40750	39531.60	0.00	0	-799	47350	44050	42200	38900	37050	43125	37975	16	12175	100	28520	50	1	16378260	6420	32.00	10.76	12	1.92	1225.00	3642.00	53000	20230609	-26.04	32000	20230608	22.50	53000	-26.04	20230609	32000	22.50	20230608	53000	-26.04	20230609	32000	22.50	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N