KissMeData/451700/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	161152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	92466735	45589	42.08	2035	2035	2020	2635	1425	2030	2028.27	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.32	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
3	20230630	151154	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	78461215	38690	35.71	2035	2035	2020	2635	1425	2030	2027.95	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.27	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
4	20230630	141153	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	65824640	32463	29.96	2035	2035	2020	2635	1425	2030	2027.68	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.23	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
5	20230630	131151	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	64929415	32021	29.56	2035	2035	2020	2635	1425	2030	2027.71	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.22	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
6	20230630	121148	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	61479200	30318	27.98	2035	2035	2020	2635	1425	2030	2027.81	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.21	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
7	20230630	111133	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	50639605	24978	23.05	2035	2035	2020	2635	1425	2030	2027.37	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.17	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
8	20230630	101152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	36715695	18116	16.72	2035	2035	2020	2635	1425	2030	2026.70	0.47	0	5601	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.13	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
9	20230630	091152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	3971935	1961	1.81	2035	2035	2020	2635	1425	2030	2025.46	0.47	0	0	2043	2036	2028	2021	2013	2037	2022	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.01	0.00	0.00	2045	20230623	-0.73	2020	20230630	0.50	2045	-0.73	20230623	2020	0.50	20230630	2045	-0.73	20230623	2020	0.50	20230630	0.00	N	451700	100	14 억		66925	N	N	0	N	00	N
10	20230629	161145	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	219702665	108341	60.22	2030	2035	2020	2635	1425	2030	2027.88	0.47	0	12996	2043	2036	2033	2026	2023	2035	2025	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.75	0.00	0.00	2045	20230623	-0.73	2020	20230629	0.50	2045	-0.73	20230623	2020	0.50	20230629	2045	-0.73	20230623	2020	0.50	20230629	0.00	N	451700	100	14 억		66929	N	N	0	N	00	N
11	20230629	151145	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	212648185	104855	58.28	2030	2035	2020	2635	1425	2030	2028.02	0.47	0	12996	2043	2036	2033	2026	2023	2035	2025	14	605	100	1420	5	1	14350000	291	0.00	0.00	12	0.73	0.00	0.00	2045	20230623	-0.98	2020	20230629	0.25	2045	-0.98	20230623	2020	0.25	20230629	2045	-0.98	20230623	2020	0.25	20230629	0.00	N	451700	100	14 억		66929	N	N	0	N	00	N