KissMeData/009470/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	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	-700	5	-2.42	1194260375	42217	88.39	28850	28850	28100	37550	20250	28900	28288.61	27.27	0	-14914	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1865	9.50	2.13	12	0.64	2967.00	13239.00	70700	20240702	-60.11	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	61500	-54.15	20240715	23600	19.49	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	1973	N	00	N
3	20250714	150238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28300	-600	5	-2.08	1128940675	39903	83.55	28850	28850	28100	37550	20250	28900	28292.13	27.27	0	-14018	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1872	9.54	2.14	12	0.60	2967.00	13239.00	70700	20240702	-59.97	23600	20250409	19.92	45700	-38.07	20250219	23600	19.92	20250409	61500	-53.98	20240715	23600	19.92	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N
4	20250714	140240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28350	-550	5	-1.90	1019645325	36036	75.45	28850	28850	28100	37550	20250	28900	28295.19	27.27	0	-14299	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1875	9.56	2.14	12	0.54	2967.00	13239.00	70700	20240702	-59.90	23600	20250409	20.13	45700	-37.96	20250219	23600	20.13	20250409	61500	-53.90	20240715	23600	20.13	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N
5	20250714	130239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28300	-600	5	-2.08	874299625	30888	64.67	28850	28850	28100	37550	20250	28900	28305.48	27.27	0	-10112	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1872	9.54	2.14	12	0.47	2967.00	13239.00	70700	20240702	-59.97	23600	20250409	19.92	45700	-38.07	20250219	23600	19.92	20250409	61500	-53.98	20240715	23600	19.92	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N
6	20250714	120238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	-700	5	-2.42	783558825	27675	57.95	28850	28850	28100	37550	20250	28900	28312.88	27.27	0	-10452	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1865	9.50	2.13	12	0.42	2967.00	13239.00	70700	20240702	-60.11	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	61500	-54.15	20240715	23600	19.49	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N
7	20250714	110238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	-700	5	-2.42	713899525	25201	52.77	28850	28850	28150	37550	20250	28900	28328.22	27.27	0	-9713	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1865	9.50	2.13	12	0.38	2967.00	13239.00	70700	20240702	-60.11	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	61500	-54.15	20240715	23600	19.49	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N
8	20250714	100238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	-500	5	-1.73	397893675	14007	29.33	28850	28850	28200	37550	20250	28900	28406.77	27.27	0	-4043	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1878	9.57	2.15	12	0.21	2967.00	13239.00	70700	20240702	-59.83	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	61500	-53.82	20240715	23600	20.34	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N
9	20250714	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28450	-450	5	-1.56	82658100	2887	6.04	28850	28850	28450	37550	20250	28900	28631.14	27.27	0	-2087	29500	29200	28900	28600	28300	29200	28600	66	8650	1000	20230	50	1	6613820	1882	9.59	2.15	12	0.04	2967.00	13239.00	70700	20240702	-59.76	23600	20250409	20.55	45700	-37.75	20250219	23600	20.55	20250409	61500	-53.74	20240715	23600	20.55	20250409	3.85	Y	009470	1000	66 억		1803300	N	N	505	N	00	N