KissMeData/009460/price/prices-20241201.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	20241205	160232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	682	23	2	3.49	92109699	136141	227.19	666	690	664	856	462	659	676.58	0.15	0	2486	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	407	-2.33	0.45	12	0.23	-293.00	1526.00	972	20240110	-29.84	640	20241118	6.56	972	-29.84	20240110	640	6.56	20241118	972	-29.84	20240110	640	6.56	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
3	20241205	150234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	682	23	2	3.49	91105944	134669	224.73	666	690	664	856	462	659	676.52	0.15	0	2575	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	407	-2.33	0.45	12	0.23	-293.00	1526.00	972	20240110	-29.84	640	20241118	6.56	972	-29.84	20240110	640	6.56	20241118	972	-29.84	20240110	640	6.56	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
4	20241205	140233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	680	21	2	3.19	89436707	132210	220.63	666	690	664	856	462	659	676.47	0.15	0	2513	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	406	-2.32	0.45	12	0.22	-293.00	1526.00	972	20240110	-30.04	640	20241118	6.25	972	-30.04	20240110	640	6.25	20241118	972	-30.04	20240110	640	6.25	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
5	20241205	130234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	675	16	2	2.43	84911481	125517	209.46	666	690	664	856	462	659	676.49	0.15	0	2521	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	403	-2.30	0.44	12	0.21	-293.00	1526.00	972	20240110	-30.56	640	20241118	5.47	972	-30.56	20240110	640	5.47	20241118	972	-30.56	20240110	640	5.47	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
6	20241205	120234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	17	2	2.58	81988809	121183	202.23	666	690	664	856	462	659	676.57	0.15	0	2521	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	403	-2.31	0.44	12	0.20	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
7	20241205	110233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	681	22	2	3.34	72085568	106580	177.86	666	690	664	856	462	659	676.35	0.15	0	1883	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	406	-2.32	0.45	12	0.18	-293.00	1526.00	972	20240110	-29.94	640	20241118	6.41	972	-29.94	20240110	640	6.41	20241118	972	-29.94	20240110	640	6.41	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
8	20241205	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	677	18	2	2.73	39647112	59124	98.66	666	677	664	856	462	659	670.58	0.15	0	291	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	404	-2.31	0.44	12	0.10	-293.00	1526.00	972	20240110	-30.35	640	20241118	5.78	972	-30.35	20240110	640	5.78	20241118	972	-30.35	20240110	640	5.78	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
9	20241205	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	666	7	2	1.06	3314683	4977	8.31	666	667	666	856	462	659	666.00	0.15	0	-456	675	667	656	648	637	668	649	298	197	500	470	1	1	59667486	397	-2.27	0.44	12	0.01	-293.00	1526.00	972	20240110	-31.48	640	20241118	4.06	972	-31.48	20240110	640	4.06	20241118	972	-31.48	20240110	640	4.06	20241118	0.12	N	009460	500	298 억		91458	N	N	0	N	00	N
10	20241204	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	659	0	3	0.00	39352867	59924	34.57	659	664	645	856	462	659	656.71	0.15	0	463	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	393	-2.25	0.43	12	0.10	-293.00	1526.00	972	20240110	-32.20	640	20241118	2.97	972	-32.20	20240110	640	2.97	20241118	972	-32.20	20240110	640	2.97	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
11	20241204	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	659	0	3	0.00	36949911	56279	32.47	659	664	645	856	462	659	656.55	0.15	0	650	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	393	-2.25	0.43	12	0.09	-293.00	1526.00	972	20240110	-32.20	640	20241118	2.97	972	-32.20	20240110	640	2.97	20241118	972	-32.20	20240110	640	2.97	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
12	20241204	140230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	657	-2	5	-0.30	35596849	54218	31.28	659	664	645	856	462	659	656.55	0.15	0	650	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	392	-2.24	0.43	12	0.09	-293.00	1526.00	972	20240110	-32.41	640	20241118	2.66	972	-32.41	20240110	640	2.66	20241118	972	-32.41	20240110	640	2.66	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
13	20241204	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	659	0	3	0.00	34584869	52675	30.39	659	664	645	856	462	659	656.57	0.15	0	616	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	393	-2.25	0.43	12	0.09	-293.00	1526.00	972	20240110	-32.20	640	20241118	2.97	972	-32.20	20240110	640	2.97	20241118	972	-32.20	20240110	640	2.97	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
14	20241204	120231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	657	-2	5	-0.30	32211104	49062	28.30	659	664	645	856	462	659	656.54	0.15	0	524	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	392	-2.24	0.43	12	0.08	-293.00	1526.00	972	20240110	-32.41	640	20241118	2.66	972	-32.41	20240110	640	2.66	20241118	972	-32.41	20240110	640	2.66	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
15	20241204	110227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	657	-2	5	-0.30	30337396	46203	26.66	659	664	645	856	462	659	656.61	0.15	0	524	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	392	-2.24	0.43	12	0.08	-293.00	1526.00	972	20240110	-32.41	640	20241118	2.66	972	-32.41	20240110	640	2.66	20241118	972	-32.41	20240110	640	2.66	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
16	20241204	100226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	659	0	3	0.00	12183235	18605	10.73	659	664	645	856	462	659	654.84	0.15	0	606	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	393	-2.25	0.43	12	0.03	-293.00	1526.00	972	20240110	-32.20	640	20241118	2.97	972	-32.20	20240110	640	2.97	20241118	972	-32.20	20240110	640	2.97	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
17	20241204	090230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	648	-11	5	-1.67	4622208	7120	4.11	659	659	646	856	462	659	649.19	0.15	0	1769	685	671	664	650	643	668	647	298	197	500	470	1	1	59667486	387	-2.21	0.42	12	0.01	-293.00	1526.00	972	20240110	-33.33	640	20241118	1.25	972	-33.33	20240110	640	1.25	20241118	972	-33.33	20240110	640	1.25	20241118	0.12	N	009460	500	298 억		91029	N	N	2	N	00	N
18	20241203	160241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	659	-17	5	-2.51	115175595	172967	955.14	676	678	657	878	474	676	665.88	0.16	0	-3154	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	393	-2.25	0.43	12	0.29	-293.00	1526.00	972	20240110	-32.20	640	20241118	2.97	972	-32.20	20240110	640	2.97	20241118	972	-32.20	20240110	640	2.97	20241118	0.12	N	009460	500	298 억		94193	N	N	2	N	00	N
19	20241203	150245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	660	-16	5	-2.37	107925705	161976	894.45	676	678	657	878	474	676	666.31	0.16	0	2486	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	394	-2.25	0.43	12	0.27	-293.00	1526.00	972	20240110	-32.10	640	20241118	3.12	972	-32.10	20240110	640	3.12	20241118	972	-32.10	20240110	640	3.12	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
20	20241203	140240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	659	-17	5	-2.51	93733043	140419	775.41	676	678	658	878	474	676	667.52	0.16	0	2709	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	393	-2.25	0.43	12	0.24	-293.00	1526.00	972	20240110	-32.20	640	20241118	2.97	972	-32.20	20240110	640	2.97	20241118	972	-32.20	20240110	640	2.97	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
21	20241203	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	668	-8	5	-1.18	61102446	91123	503.19	676	678	664	878	474	676	670.55	0.16	0	-754	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	399	-2.28	0.44	12	0.15	-293.00	1526.00	972	20240110	-31.28	640	20241118	4.38	972	-31.28	20240110	640	4.38	20241118	972	-31.28	20240110	640	4.38	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
22	20241203	120251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	671	-5	5	-0.74	43343261	64485	356.09	676	678	668	878	474	676	672.14	0.16	0	-332	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	400	-2.29	0.44	12	0.11	-293.00	1526.00	972	20240110	-30.97	640	20241118	4.84	972	-30.97	20240110	640	4.84	20241118	972	-30.97	20240110	640	4.84	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
23	20241203	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	673	-3	5	-0.44	32367263	48171	266.01	676	678	668	878	474	676	671.92	0.16	0	-238	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	402	-2.30	0.44	12	0.08	-293.00	1526.00	972	20240110	-30.76	640	20241118	5.16	972	-30.76	20240110	640	5.16	20241118	972	-30.76	20240110	640	5.16	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
24	20241203	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	671	-5	5	-0.74	18466557	27450	151.58	676	678	670	878	474	676	672.73	0.16	0	-53	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	400	-2.29	0.44	12	0.05	-293.00	1526.00	972	20240110	-30.97	640	20241118	4.84	972	-30.97	20240110	640	4.84	20241118	972	-30.97	20240110	640	4.84	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
25	20241203	090232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	0	3	0.00	39884	59	0.33	676	676	676	878	474	676	676.00	0.16	0	-8	706	691	683	668	660	687	664	298	202	500	480	1	1	59667486	403	-2.31	0.44	12	0.00	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94193	N	N	0	N	00	N
26	20241202	160227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	12090347	17852	33.24	698	698	675	882	476	679	677.25	0.16	0	-205	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.03	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
27	20241202	150235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	10192107	15041	28.01	698	698	675	882	476	679	677.62	0.16	0	42	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.03	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
28	20241202	140235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	9249207	13646	25.41	698	698	675	882	476	679	677.80	0.16	0	42	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.02	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
29	20241202	130238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	9133021	13474	25.09	698	698	675	882	476	679	677.83	0.16	0	42	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.02	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
30	20241202	120242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	8426711	12429	23.15	698	698	675	882	476	679	677.99	0.16	0	42	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.02	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
31	20241202	110230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	5758189	8481	15.79	698	698	676	882	476	679	678.95	0.16	0	24	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.01	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
32	20241202	100229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	676	-3	5	-0.44	4286926	6305	11.74	698	698	676	882	476	679	679.92	0.16	0	49	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	403	-2.31	0.44	12	0.01	-293.00	1526.00	972	20240110	-30.45	640	20241118	5.62	972	-30.45	20240110	640	5.62	20241118	972	-30.45	20240110	640	5.62	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N
33	20241202	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	694	15	2	2.21	75882	109	0.20	698	698	694	882	476	679	696.17	0.16	0	0	695	686	680	671	665	684	669	298	203	500	480	1	1	59667486	414	-2.37	0.45	12	0.00	-293.00	1526.00	972	20240110	-28.60	640	20241118	8.44	972	-28.60	20240110	640	8.44	20241118	972	-28.60	20240110	640	8.44	20241118	0.12	N	009460	500	298 억		94398	N	N	0	N	00	N