KissMeData/009470/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	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27050	150	2	0.56	374960050	13927	39.42	26900	27500	26500	34950	18850	26900	26923.25	27.03	0	-82	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1789	9.12	2.04	12	0.21	2967.00	13239.00	55600	20240927	-51.35	23600	20250409	14.62	45700	-40.81	20250219	23600	14.62	20250409	55600	-51.35	20240927	23600	14.62	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	238	N	00	N
3	20250806	150219	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27100	200	2	0.74	328541100	12207	34.56	26900	27500	26500	34950	18850	26900	26914.16	27.03	0	332	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1792	9.13	2.05	12	0.18	2967.00	13239.00	55600	20240927	-51.26	23600	20250409	14.83	45700	-40.70	20250219	23600	14.83	20250409	55600	-51.26	20240927	23600	14.83	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N
4	20250806	140220	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26900	0	3	0.00	286730350	10659	30.17	26900	27500	26500	34950	18850	26900	26900.30	27.03	0	-15	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1779	9.07	2.03	12	0.16	2967.00	13239.00	55600	20240927	-51.62	23600	20250409	13.98	45700	-41.14	20250219	23600	13.98	20250409	55600	-51.62	20240927	23600	13.98	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N
5	20250806	130219	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26850	-50	5	-0.19	255928150	9513	26.93	26900	27500	26500	34950	18850	26900	26902.99	27.03	0	-6	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1776	9.05	2.03	12	0.14	2967.00	13239.00	55600	20240927	-51.71	23600	20250409	13.77	45700	-41.25	20250219	23600	13.77	20250409	55600	-51.71	20240927	23600	13.77	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N
6	20250806	120218	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26950	50	2	0.19	243925500	9067	25.67	26900	27500	26500	34950	18850	26900	26902.56	27.03	0	-80	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1782	9.08	2.04	12	0.14	2967.00	13239.00	55600	20240927	-51.53	23600	20250409	14.19	45700	-41.03	20250219	23600	14.19	20250409	55600	-51.53	20240927	23600	14.19	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N
7	20250806	110219	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27000	100	2	0.37	219802550	8175	23.14	26900	27500	26500	34950	18850	26900	26887.16	27.03	0	81	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1786	9.10	2.04	12	0.12	2967.00	13239.00	55600	20240927	-51.44	23600	20250409	14.41	45700	-40.92	20250219	23600	14.41	20250409	55600	-51.44	20240927	23600	14.41	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N
8	20250806	100218	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27100	200	2	0.74	178158850	6632	18.77	26900	27500	26500	34950	18850	26900	26863.52	27.03	0	-968	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1792	9.13	2.05	12	0.10	2967.00	13239.00	55600	20240927	-51.26	23600	20250409	14.83	45700	-40.70	20250219	23600	14.83	20250409	55600	-51.26	20240927	23600	14.83	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N
9	20250806	090220	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26800	-100	5	-0.37	16272700	609	1.72	26900	26900	26500	34950	18850	26900	26720.36	27.03	0	-284	27633	27266	26783	26416	25933	27450	26600	66	8050	1000	18830	50	1	6613820	1773	9.03	2.02	12	0.01	2967.00	13239.00	55600	20240927	-51.80	23600	20250409	13.56	45700	-41.36	20250219	23600	13.56	20250409	55600	-51.80	20240927	23600	13.56	20250409	3.96	Y	009470	1000	66 억		1787390	N	N	1	N	00	N