KissMeData/454640/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	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	0	3	0.00	313711690	148601	67.91	2120	2120	2105	2745	1485	2115	2111.10	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.75	0.00	0.00	2165	20230628	-2.31	2105	20230630	0.48	2165	-2.31	20230628	2105	0.48	20230630	2165	-2.31	20230628	2105	0.48	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
3	20230630	151155	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-10	5	-0.47	284685665	134845	61.62	2120	2120	2105	2745	1485	2115	2111.21	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.50	0.00	0.00	2165	20230628	-2.77	2105	20230630	0.00	2165	-2.77	20230628	2105	0.00	20230630	2165	-2.77	20230628	2105	0.00	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
4	20230630	141154	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	0	3	0.00	278955660	132129	60.38	2120	2120	2105	2745	1485	2115	2111.24	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.45	0.00	0.00	2165	20230628	-2.31	2105	20230630	0.48	2165	-2.31	20230628	2105	0.48	20230630	2165	-2.31	20230628	2105	0.48	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
5	20230630	131152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-10	5	-0.47	254696070	120651	55.14	2120	2120	2105	2745	1485	2115	2111.01	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.23	0.00	0.00	2165	20230628	-2.77	2105	20230630	0.00	2165	-2.77	20230628	2105	0.00	20230630	2165	-2.77	20230628	2105	0.00	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
6	20230630	121149	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2110	-5	5	-0.24	249136630	118010	53.93	2120	2120	2105	2745	1485	2115	2111.15	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.18	0.00	0.00	2165	20230628	-2.54	2105	20230630	0.24	2165	-2.54	20230628	2105	0.24	20230630	2165	-2.54	20230628	2105	0.24	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
7	20230630	111134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-10	5	-0.47	239137775	113266	51.76	2120	2120	2105	2745	1485	2115	2111.29	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.10	0.00	0.00	2165	20230628	-2.77	2105	20230630	0.00	2165	-2.77	20230628	2105	0.00	20230630	2165	-2.77	20230628	2105	0.00	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
8	20230630	101153	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2110	-5	5	-0.24	171538250	81159	37.09	2120	2120	2105	2745	1485	2115	2113.61	0.13	0	25000	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.50	0.00	0.00	2165	20230628	-2.54	2105	20230630	0.24	2165	-2.54	20230628	2105	0.24	20230630	2165	-2.54	20230628	2105	0.24	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
9	20230630	091153	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2110	-5	5	-0.24	25847345	12247	5.60	2120	2120	2105	2745	1485	2115	2110.50	0.13	0	0	2141	2127	2116	2102	2091	2122	2097	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.23	0.00	0.00	2165	20230628	-2.54	2105	20230630	0.24	2165	-2.54	20230628	2105	0.24	20230630	2165	-2.54	20230628	2105	0.24	20230630	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
10	20230629	161146	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	5	2	0.24	460596400	218256	6.47	2120	2130	2105	2740	1480	2110	2110.35	0.13	0	10300	2183	2146	2128	2091	2073	2137	2082	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	4.04	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
11	20230629	151146	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2110	0	3	0.00	452924515	214621	6.36	2120	2130	2105	2740	1480	2110	2110.35	0.13	0	10300	2183	2146	2128	2091	2073	2137	2082	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	3.97	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N