KissMeData/009620/price/prices-20250701.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	20250714	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	26	2	1.77	323456441	219861	26.39	1462	1503	1437	1909	1029	1469	1471.14	3.24	0	41118	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	245	-0.82	6.23	12	1.34	-1822.00	240.00	3775	20250512	-60.40	1200	20241206	24.58	3775	-60.40	20250512	1301	14.91	20250604	3775	-60.40	20250512	231	547.19	20241119	0.00	Y	009620	100	16 억		531458	N	N	4572	N	00	N
3	20250714	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1486	17	2	1.16	305323183	207717	24.93	1462	1503	1437	1909	1029	1469	1469.90	3.24	0	39863	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	243	-0.82	6.19	12	1.27	-1822.00	240.00	3775	20250512	-60.64	1200	20241206	23.83	3775	-60.64	20250512	1301	14.22	20250604	3775	-60.64	20250512	231	543.29	20241119	0.00	Y	009620	100	16 억		531458	N	N	1166	N	00	N
4	20250714	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1497	28	2	1.91	259930126	177195	21.27	1462	1503	1437	1909	1029	1469	1466.92	3.24	0	21941	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	245	-0.82	6.24	12	1.08	-1822.00	240.00	3775	20250512	-60.34	1200	20241206	24.75	3775	-60.34	20250512	1301	15.07	20250604	3775	-60.34	20250512	231	548.05	20241119	0.00	Y	009620	100	16 억		531458	N	N	1166	N	00	N
5	20250714	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	8	2	0.54	210787745	144294	17.32	1462	1493	1437	1909	1029	1469	1460.82	3.24	0	932	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	242	-0.81	6.15	12	0.88	-1822.00	240.00	3775	20250512	-60.87	1200	20241206	23.08	3775	-60.87	20250512	1301	13.53	20250604	3775	-60.87	20250512	231	539.39	20241119	0.00	Y	009620	100	16 억		531458	N	N	1166	N	00	N
6	20250714	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	13	2	0.88	195990387	134279	16.12	1462	1493	1437	1909	1029	1469	1459.58	3.24	0	3653	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	243	-0.81	6.17	12	0.82	-1822.00	240.00	3775	20250512	-60.74	1200	20241206	23.50	3775	-60.74	20250512	1301	13.91	20250604	3775	-60.74	20250512	231	541.56	20241119	0.00	Y	009620	100	16 억		531458	N	N	1166	N	00	N
7	20250714	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	-6	5	-0.41	151409328	104156	12.50	1462	1485	1437	1909	1029	1469	1453.68	3.24	0	-3099	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	240	-0.80	6.10	12	0.64	-1822.00	240.00	3775	20250512	-61.25	1200	20241206	21.92	3775	-61.25	20250512	1301	12.45	20250604	3775	-61.25	20250512	231	533.33	20241119	0.00	Y	009620	100	16 억		531458	N	N	1166	N	00	N
8	20250714	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-14	5	-0.95	100010988	69108	8.30	1462	1467	1437	1909	1029	1469	1447.17	3.24	0	-11780	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	238	-0.80	6.06	12	0.42	-1822.00	240.00	3775	20250512	-61.46	1200	20241206	21.25	3775	-61.46	20250512	1301	11.84	20250604	3775	-61.46	20250512	231	529.87	20241119	0.00	Y	009620	100	16 억		531458	N	N	1166	N	00	N
9	20250714	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-22	5	-1.50	15254637	10466	1.26	1462	1467	1447	1909	1029	1469	1457.54	3.24	0	-8199	1648	1558	1490	1400	1332	1603	1445	16	440	100	880	1	1	16386091	237	-0.79	6.03	12	0.06	-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		531458	N	N	1166	N	00	N