KissMeData/039020/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	160347	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4795	-40	5	-0.83	250887130	52315	57.25	4800	4840	4765	6280	3385	4835	4795.70	2.58	0	-10421	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1083	-9.08	0.55	12	0.23	-528.00	8730.00	5340	20250709	-10.21	2005	20240805	139.15	5340	-10.21	20250709	2990	60.37	20250331	5340	-10.21	20250709	2095	128.88	20240806	1.11	Y	039020	1000	225 억		583458	N	N	1210	N	00	N
3	20250806	150353	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4785	-50	5	-1.03	219212394	45712	50.03	4800	4840	4765	6280	3385	4835	4795.51	2.58	0	-6520	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1081	-9.06	0.55	12	0.20	-528.00	8730.00	5340	20250709	-10.39	2005	20240805	138.65	5340	-10.39	20250709	2990	60.03	20250331	5340	-10.39	20250709	2095	128.40	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N
4	20250806	140355	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4805	-30	5	-0.62	187787474	39151	42.85	4800	4840	4765	6280	3385	4835	4796.49	2.58	0	-5287	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1085	-9.10	0.55	12	0.17	-528.00	8730.00	5340	20250709	-10.02	2005	20240805	139.65	5340	-10.02	20250709	2990	60.70	20250331	5340	-10.02	20250709	2095	129.36	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N
5	20250806	130352	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4780	-55	5	-1.14	170946979	35638	39.00	4800	4840	4765	6280	3385	4835	4796.76	2.58	0	-4059	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1080	-9.05	0.55	12	0.16	-528.00	8730.00	5340	20250709	-10.49	2005	20240805	138.40	5340	-10.49	20250709	2990	59.87	20250331	5340	-10.49	20250709	2095	128.16	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N
6	20250806	120351	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4805	-30	5	-0.62	136238039	28388	31.07	4800	4840	4765	6280	3385	4835	4799.14	2.58	0	2290	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1085	-9.10	0.55	12	0.13	-528.00	8730.00	5340	20250709	-10.02	2005	20240805	139.65	5340	-10.02	20250709	2990	60.70	20250331	5340	-10.02	20250709	2095	129.36	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N
7	20250806	110353	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4815	-20	5	-0.41	122575057	25549	27.96	4800	4840	4765	6280	3385	4835	4797.65	2.58	0	679	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1087	-9.12	0.55	12	0.11	-528.00	8730.00	5340	20250709	-9.83	2005	20240805	140.15	5340	-9.83	20250709	2990	61.04	20250331	5340	-9.83	20250709	2095	129.83	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N
8	20250806	100352	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4835	0	3	0.00	100111272	20889	22.86	4800	4840	4765	6280	3385	4835	4792.54	2.58	0	-1449	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1092	-9.16	0.55	12	0.09	-528.00	8730.00	5340	20250709	-9.46	2005	20240805	141.15	5340	-9.46	20250709	2990	61.71	20250331	5340	-9.46	20250709	2095	130.79	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N
9	20250806	090351	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4800	-35	5	-0.72	16829070	3506	3.84	4800	4835	4800	6280	3385	4835	4800.08	2.58	0	189	4921	4877	4796	4752	4671	4900	4775	226	1445	1000	3090	5	1	22584709	1084	-9.09	0.55	12	0.02	-528.00	8730.00	5340	20250709	-10.11	2005	20240805	139.40	5340	-10.11	20250709	2990	60.54	20250331	5340	-10.11	20250709	2095	129.12	20240806	1.11	Y	039020	1000	225 억		583458	N	N	552	N	00	N