KissMeData/009470/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	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29550	-200	5	-0.67	1169500800	39463	70.47	30400	30400	29200	38650	20850	29750	29635.76	28.08	0	4718	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1954	9.96	2.23	12	0.60	2967.00	13239.00	84400	20240613	-64.99	23600	20250409	25.21	45700	-35.34	20250219	23600	25.21	20250409	82000	-63.96	20240628	23600	25.21	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	9	N	00	N
3	20250625	150238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29500	-250	5	-0.84	1108496650	37397	66.78	30400	30400	29200	38650	20850	29750	29641.33	28.08	0	4304	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1951	9.94	2.23	12	0.57	2967.00	13239.00	84400	20240613	-65.05	23600	20250409	25.00	45700	-35.45	20250219	23600	25.00	20250409	82000	-64.02	20240628	23600	25.00	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N
4	20250625	140239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-450	5	-1.51	763276000	25648	45.80	30400	30400	29200	38650	20850	29750	29759.67	28.08	0	-2176	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1938	9.88	2.21	12	0.39	2967.00	13239.00	84400	20240613	-65.28	23600	20250409	24.15	45700	-35.89	20250219	23600	24.15	20250409	82000	-64.27	20240628	23600	24.15	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N
5	20250625	130238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29750	0	3	0.00	540681900	18086	32.30	30400	30400	29650	38650	20850	29750	29895.05	28.08	0	-2146	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1968	10.03	2.25	12	0.27	2967.00	13239.00	84400	20240613	-64.75	23600	20250409	26.06	45700	-34.90	20250219	23600	26.06	20250409	82000	-63.72	20240628	23600	26.06	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N
6	20250625	120238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29800	50	2	0.17	492505250	16465	29.40	30400	30400	29650	38650	20850	29750	29912.25	28.08	0	-1800	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1971	10.04	2.25	12	0.25	2967.00	13239.00	84400	20240613	-64.69	23600	20250409	26.27	45700	-34.79	20250219	23600	26.27	20250409	82000	-63.66	20240628	23600	26.27	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N
7	20250625	110238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29700	-50	5	-0.17	440280350	14715	26.28	30400	30400	29650	38650	20850	29750	29920.51	28.08	0	-1156	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1964	10.01	2.24	12	0.22	2967.00	13239.00	84400	20240613	-64.81	23600	20250409	25.85	45700	-35.01	20250219	23600	25.85	20250409	82000	-63.78	20240628	23600	25.85	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N
8	20250625	100238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	30000	250	2	0.84	320405550	10693	19.09	30400	30400	29750	38650	20850	29750	29964.05	28.08	0	-745	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1984	10.11	2.27	12	0.16	2967.00	13239.00	84400	20240613	-64.45	23600	20250409	27.12	45700	-34.35	20250219	23600	27.12	20250409	82000	-63.41	20240628	23600	27.12	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N
9	20250625	090239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	30200	450	2	1.51	40800750	1349	2.41	30400	30400	30050	38650	20850	29750	30245.18	28.08	0	-651	30983	30366	29883	29266	28783	30675	29575	66	8900	1000	20820	50	1	6613820	1997	10.18	2.28	12	0.02	2967.00	13239.00	84400	20240613	-64.22	23600	20250409	27.97	45700	-33.92	20250219	23600	27.97	20250409	82000	-63.17	20240628	23600	27.97	20250409	3.97	Y	009470	1000	66 억		1857215	N	N	81	N	00	N