KissMeData/005160/price/prices-20250301.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	20250304	160158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-160	5	-3.69	433564865	103496	76.48	4335	4335	4140	5630	3035	4335	4189.21	4.96	0	-5050	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2265	-44.41	0.57	12	0.19	-94.00	7367.00	10500	20240326	-60.24	3960	20250213	5.43	4780	-12.66	20250115	3960	5.43	20250213	10500	-60.24	20240326	3960	5.43	20250213	1.56	N	005160	1000	542 억		2688799	N	N	42	N	00	N
3	20250304	150158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-160	5	-3.69	413506670	98694	72.93	4335	4335	4140	5630	3035	4335	4189.79	4.96	0	-5658	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2265	-44.41	0.57	12	0.18	-94.00	7367.00	10500	20240326	-60.24	3960	20250213	5.43	4780	-12.66	20250115	3960	5.43	20250213	10500	-60.24	20240326	3960	5.43	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N
4	20250304	140158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	-180	5	-4.15	341673080	81421	60.17	4335	4335	4150	5630	3035	4335	4196.38	4.96	0	-7716	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2254	-44.20	0.56	12	0.15	-94.00	7367.00	10500	20240326	-60.43	3960	20250213	4.92	4780	-13.08	20250115	3960	4.92	20250213	10500	-60.43	20240326	3960	4.92	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N
5	20250304	130158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-145	5	-3.34	304422410	72488	53.57	4335	4335	4150	5630	3035	4335	4199.62	4.96	0	-5692	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2273	-44.57	0.57	12	0.13	-94.00	7367.00	10500	20240326	-60.10	3960	20250213	5.81	4780	-12.34	20250115	3960	5.81	20250213	10500	-60.10	20240326	3960	5.81	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N
6	20250304	120159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-145	5	-3.34	283962420	67587	49.94	4335	4335	4150	5630	3035	4335	4201.44	4.96	0	-4309	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2273	-44.57	0.57	12	0.12	-94.00	7367.00	10500	20240326	-60.10	3960	20250213	5.81	4780	-12.34	20250115	3960	5.81	20250213	10500	-60.10	20240326	3960	5.81	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N
7	20250304	110159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-170	5	-3.92	229542490	54542	40.31	4335	4335	4160	5630	3035	4335	4208.55	4.96	0	-11159	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2259	-44.31	0.57	12	0.10	-94.00	7367.00	10500	20240326	-60.33	3960	20250213	5.18	4780	-12.87	20250115	3960	5.18	20250213	10500	-60.33	20240326	3960	5.18	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N
8	20250304	100158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-85	5	-1.96	159531405	37785	27.92	4335	4335	4160	5630	3035	4335	4222.08	4.96	0	-8548	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2305	-45.21	0.58	12	0.07	-94.00	7367.00	10500	20240326	-59.52	3960	20250213	7.32	4780	-11.09	20250115	3960	7.32	20250213	10500	-59.52	20240326	3960	7.32	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N
9	20250304	090157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	-5	5	-0.12	1105420	255	0.19	4335	4335	4330	5630	3035	4335	4334.98	4.96	0	-66	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2349	-46.06	0.59	12	0.00	-94.00	7367.00	10500	20240326	-58.76	3960	20250213	9.34	4780	-9.41	20250115	3960	9.34	20250213	10500	-58.76	20240326	3960	9.34	20250213	1.56	N	005160	1000	542 억		2688799	N	N	228	N	00	N