KissMeData/009620/price/prices-20250801.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	20250806	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	8	2	0.58	82156959	59242	60.61	1384	1395	1377	1799	969	1384	1386.80	2.84	0	16311	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	228	-0.76	5.80	12	0.36	-1822.00	240.00	3775	20250512	-63.13	1200	20241206	16.00	3775	-63.13	20250512	1301	6.99	20250604	3775	-63.13	20250512	231	502.60	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
3	20250806	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	9	2	0.65	72932819	52616	53.83	1384	1395	1377	1799	969	1384	1386.13	2.84	0	14786	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	228	-0.76	5.80	12	0.32	-1822.00	240.00	3775	20250512	-63.10	1200	20241206	16.08	3775	-63.10	20250512	1301	7.07	20250604	3775	-63.10	20250512	231	503.03	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
4	20250806	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	9	2	0.65	67391687	48631	49.75	1384	1395	1377	1799	969	1384	1385.78	2.84	0	12399	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	228	-0.76	5.80	12	0.30	-1822.00	240.00	3775	20250512	-63.10	1200	20241206	16.08	3775	-63.10	20250512	1301	7.07	20250604	3775	-63.10	20250512	231	503.03	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
5	20250806	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	6	2	0.43	64636447	46646	47.72	1384	1395	1377	1799	969	1384	1385.68	2.84	0	11164	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	228	-0.76	5.79	12	0.28	-1822.00	240.00	3775	20250512	-63.18	1200	20241206	15.83	3775	-63.18	20250512	1301	6.84	20250604	3775	-63.18	20250512	231	501.73	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
6	20250806	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	0	3	0.00	55600555	40151	41.08	1384	1395	1377	1799	969	1384	1384.79	2.84	0	10151	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	227	-0.76	5.77	12	0.25	-1822.00	240.00	3775	20250512	-63.34	1200	20241206	15.33	3775	-63.34	20250512	1301	6.38	20250604	3775	-63.34	20250512	231	499.13	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
7	20250806	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	9	2	0.65	34587605	24952	25.53	1384	1395	1377	1799	969	1384	1386.17	2.84	0	3184	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	228	-0.76	5.80	12	0.15	-1822.00	240.00	3775	20250512	-63.10	1200	20241206	16.08	3775	-63.10	20250512	1301	7.07	20250604	3775	-63.10	20250512	231	503.03	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
8	20250806	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	9	2	0.65	20516559	14837	15.18	1384	1395	1377	1799	969	1384	1382.80	2.84	0	2419	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	228	-0.76	5.80	12	0.09	-1822.00	240.00	3775	20250512	-63.10	1200	20241206	16.08	3775	-63.10	20250512	1301	7.07	20250604	3775	-63.10	20250512	231	503.03	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N
9	20250806	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-1	5	-0.07	2014482	1456	1.49	1384	1384	1382	1799	969	1384	1383.57	2.84	0	183	1427	1405	1383	1361	1339	1394	1350	16	415	100	830	1	1	16386091	227	-0.76	5.76	12	0.01	-1822.00	240.00	3775	20250512	-63.36	1200	20241206	15.25	3775	-63.36	20250512	1301	6.30	20250604	3775	-63.36	20250512	231	498.70	20241119	0.00	Y	009620	100	16 억		465665	N	N	2798	N	00	N