KissMeData/009620/price/prices-20250601.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	20250625	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	86	2	6.27	664906022	461707	426.11	1373	1485	1368	1783	961	1372	1440.09	2.27	0	95884	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	239	-0.80	6.08	12	2.82	-1822.00	240.00	3775	20250512	-61.38	1200	20241206	21.50	3775	-61.38	20250512	1301	12.07	20250604	3775	-61.38	20250512	231	531.17	20241119	0.00	Y	009620	100	16 억		372627	N	N	9047	N	00	N
3	20250625	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	82	2	5.98	651804187	452708	417.80	1373	1485	1368	1783	961	1372	1439.80	2.27	0	96098	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	238	-0.80	6.06	12	2.76	-1822.00	240.00	3775	20250512	-61.48	1200	20241206	21.17	3775	-61.48	20250512	1301	11.76	20250604	3775	-61.48	20250512	231	529.44	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N
4	20250625	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	78	2	5.69	571826675	397939	367.26	1373	1485	1368	1783	961	1372	1436.98	2.27	0	67395	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	238	-0.80	6.04	12	2.43	-1822.00	240.00	3775	20250512	-61.59	1200	20241206	20.83	3775	-61.59	20250512	1301	11.45	20250604	3775	-61.59	20250512	231	527.71	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N
5	20250625	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	75	2	5.47	537818770	374500	345.63	1373	1485	1368	1783	961	1372	1436.11	2.27	0	59587	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	237	-0.79	6.03	12	2.29	-1822.00	240.00	3775	20250512	-61.67	1200	20241206	20.58	3775	-61.67	20250512	1301	11.22	20250604	3775	-61.67	20250512	231	526.41	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N
6	20250625	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	84	2	6.12	467549471	325746	300.63	1373	1485	1368	1783	961	1372	1435.33	2.27	0	46092	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	239	-0.80	6.07	12	1.99	-1822.00	240.00	3775	20250512	-61.43	1200	20241206	21.33	3775	-61.43	20250512	1301	11.91	20250604	3775	-61.43	20250512	231	530.30	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N
7	20250625	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	73	2	5.32	274743436	194164	179.19	1373	1445	1368	1783	961	1372	1415.02	2.27	0	49161	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	237	-0.79	6.02	12	1.18	-1822.00	240.00	3775	20250512	-61.72	1200	20241206	20.42	3775	-61.72	20250512	1301	11.07	20250604	3775	-61.72	20250512	231	525.54	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N
8	20250625	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	51	2	3.72	149388295	106308	98.11	1373	1439	1368	1783	961	1372	1405.26	2.27	0	28826	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	233	-0.78	5.93	12	0.65	-1822.00	240.00	3775	20250512	-62.30	1200	20241206	18.58	3775	-62.30	20250512	1301	9.38	20250604	3775	-62.30	20250512	231	516.02	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N
9	20250625	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	-4	5	-0.29	3631292	2648	2.44	1373	1384	1368	1783	961	1372	1371.32	2.27	0	-928	1407	1389	1367	1349	1327	1398	1358	16	411	100	820	1	1	16386091	224	-0.75	5.70	12	0.02	-1822.00	240.00	3775	20250512	-63.76	1200	20241206	14.00	3775	-63.76	20250512	1301	5.15	20250604	3775	-63.76	20250512	231	492.21	20241119	0.00	Y	009620	100	16 억		372627	N	N	1088	N	00	N