KissMeData/103140/price/prices-20250601.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	20250625	160730	57	100.00	KOSPI200		금속	N	N	N	N		N	130400	5200	2	4.15	121966317550	947842	64.25	128300	133300	122500	162700	87700	125200	128677.84	22.66	0	12483	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	36544	15.48	1.64	12	3.38	8423.00	79286.00	149500	20250623	-12.78	46150	20241209	182.56	149500	-12.78	20250623	49850	161.58	20250102	149500	-12.78	20250623	46150	182.56	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	53082	N	00	N
3	20250625	150737	57	100.00	KOSPI200		금속	N	N	N	N		N	130900	5700	2	4.55	117241831850	911688	61.80	128300	133300	122500	162700	87700	125200	128598.76	22.66	0	14878	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	36684	15.54	1.65	12	3.25	8423.00	79286.00	149500	20250623	-12.44	46150	20241209	183.64	149500	-12.44	20250623	49850	162.59	20250102	149500	-12.44	20250623	46150	183.64	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N
4	20250625	140738	57	100.00	KOSPI200		금속	N	N	N	N		N	129900	4700	2	3.75	109418806400	851553	57.72	128300	133300	122500	162700	87700	125200	128493.37	22.66	0	-3474	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	36404	15.42	1.64	12	3.04	8423.00	79286.00	149500	20250623	-13.11	46150	20241209	181.47	149500	-13.11	20250623	49850	160.58	20250102	149500	-13.11	20250623	46150	181.47	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N
5	20250625	130737	57	100.00	KOSPI200		금속	N	N	N	N		N	132200	7000	2	5.59	87851496050	687251	46.58	128300	132400	122500	162700	87700	125200	127830.42	22.66	0	-15054	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	37048	15.70	1.67	12	2.45	8423.00	79286.00	149500	20250623	-11.57	46150	20241209	186.46	149500	-11.57	20250623	49850	165.20	20250102	149500	-11.57	20250623	46150	186.46	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N
6	20250625	120737	57	100.00	KOSPI200		금속	N	N	N	N		N	128600	3400	2	2.72	65275609150	514357	34.87	128300	131700	122500	162700	87700	125200	126907.31	22.66	0	-7072	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	36039	15.27	1.62	12	1.84	8423.00	79286.00	149500	20250623	-13.98	46150	20241209	178.66	149500	-13.98	20250623	49850	157.97	20250102	149500	-13.98	20250623	46150	178.66	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N
7	20250625	110737	57	100.00	KOSPI200		금속	N	N	N	N		N	129100	3900	2	3.12	56766242350	448121	30.38	128300	131700	122500	162700	87700	125200	126676.26	22.66	0	-17778	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	36179	15.33	1.63	12	1.60	8423.00	79286.00	149500	20250623	-13.65	46150	20241209	179.74	149500	-13.65	20250623	49850	158.98	20250102	149500	-13.65	20250623	46150	179.74	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N
8	20250625	100737	57	100.00	KOSPI200		금속	N	N	N	N		N	126100	900	2	0.72	42648352950	337251	22.86	128300	131700	122500	162700	87700	125200	126458.91	22.66	0	-36056	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	35339	14.97	1.59	12	1.20	8423.00	79286.00	149500	20250623	-15.65	46150	20241209	173.24	149500	-15.65	20250623	49850	152.96	20250102	149500	-15.65	20250623	46150	173.24	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N
9	20250625	090740	57	100.00	KOSPI200		금속	N	N	N	N		N	127500	2300	2	1.84	17022344300	132467	8.98	128300	131700	125400	162700	87700	125200	128503.35	22.66	0	-19876	133466	129332	122666	118532	111866	131400	120600	1401	37500	5000	92640	100	1	28024278	35731	15.14	1.61	12	0.47	8423.00	79286.00	149500	20250623	-14.72	46150	20241209	176.27	149500	-14.72	20250623	49850	155.77	20250102	149500	-14.72	20250623	46150	176.27	20241209	0.55	Y	103140	5000	1401 억		6350204	N	N	47451	N	00	N