KissMeData/009460/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	160216	57	100.00	KOSPI		종이·목재	N	N	N	N		N	680	-14	5	-2.02	69906522	102474	151.03	694	694	679	902	486	694	682.19	0.74	0	-1640	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	406	15.45	0.43	12	0.17	44.00	1582.00	930	20250409	-26.88	640	20241118	6.25	930	-26.88	20250409	671	1.34	20250801	930	-26.88	20250409	640	6.25	20241118	0.20	Y	009460	500	298 억		440088	N	N	73	N	00	N
3	20250806	150219	57	100.00	KOSPI		종이·목재	N	N	N	N		N	684	-10	5	-1.44	66724440	97805	144.15	694	694	679	902	486	694	682.22	0.74	0	-1242	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	408	15.55	0.43	12	0.16	44.00	1582.00	930	20250409	-26.45	640	20241118	6.88	930	-26.45	20250409	671	1.94	20250801	930	-26.45	20250409	640	6.88	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N
4	20250806	140219	57	100.00	KOSPI		종이·목재	N	N	N	N		N	685	-9	5	-1.30	37939994	55579	81.91	694	694	679	902	486	694	682.63	0.74	0	-2197	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	409	15.57	0.43	12	0.09	44.00	1582.00	930	20250409	-26.34	640	20241118	7.03	930	-26.34	20250409	671	2.09	20250801	930	-26.34	20250409	640	7.03	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N
5	20250806	130219	57	100.00	KOSPI		종이·목재	N	N	N	N		N	688	-6	5	-0.86	34720413	50882	74.99	694	694	679	902	486	694	682.37	0.74	0	-2194	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	411	15.64	0.43	12	0.09	44.00	1582.00	930	20250409	-26.02	640	20241118	7.50	930	-26.02	20250409	671	2.53	20250801	930	-26.02	20250409	640	7.50	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N
6	20250806	120217	57	100.00	KOSPI		종이·목재	N	N	N	N		N	688	-6	5	-0.86	33042058	48441	71.39	694	694	679	902	486	694	682.11	0.74	0	-2032	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	411	15.64	0.43	12	0.08	44.00	1582.00	930	20250409	-26.02	640	20241118	7.50	930	-26.02	20250409	671	2.53	20250801	930	-26.02	20250409	640	7.50	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N
7	20250806	110219	57	100.00	KOSPI		종이·목재	N	N	N	N		N	687	-7	5	-1.01	32358746	47445	69.93	694	694	679	902	486	694	682.03	0.74	0	-2032	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	410	15.61	0.43	12	0.08	44.00	1582.00	930	20250409	-26.13	640	20241118	7.34	930	-26.13	20250409	671	2.38	20250801	930	-26.13	20250409	640	7.34	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N
8	20250806	100218	57	100.00	KOSPI		종이·목재	N	N	N	N		N	681	-13	5	-1.87	23231659	34078	50.22	694	694	679	902	486	694	681.72	0.74	0	-2064	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	406	15.48	0.43	12	0.06	44.00	1582.00	930	20250409	-26.77	640	20241118	6.41	930	-26.77	20250409	671	1.49	20250801	930	-26.77	20250409	640	6.41	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N
9	20250806	090219	57	100.00	KOSPI		종이·목재	N	N	N	N		N	684	-10	5	-1.44	898785	1310	1.93	694	694	683	902	486	694	686.10	0.74	0	-1163	706	699	687	680	668	703	684	298	208	500	490	1	1	59667486	408	15.55	0.43	12	0.00	44.00	1582.00	930	20250409	-26.45	640	20241118	6.88	930	-26.45	20250409	671	1.94	20250801	930	-26.45	20250409	640	6.88	20241118	0.20	Y	009460	500	298 억		440088	N	N	30	N	00	N