KissMeData/103140/price/prices-20250701.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	20250714	160729	54	100.00	KOSPI200		금속	N	N	N	N		N	132400	-2300	5	-1.71	57738527750	438194	131.84	136000	138400	127900	175100	94300	134700	131764.76	23.76	0	-104035	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	37104	15.72	1.67	12	1.56	8423.00	79286.00	149500	20250623	-11.44	46150	20241209	186.89	149500	-11.44	20250623	49850	165.60	20250102	149500	-11.44	20250623	46150	186.89	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	35347	N	01	N
3	20250714	150741	54	100.00	KOSPI200		금속	N	N	N	N		N	132500	-2200	5	-1.63	55975199200	424863	127.83	136000	138400	127900	175100	94300	134700	131748.82	23.76	0	-102131	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	37132	15.73	1.67	12	1.52	8423.00	79286.00	149500	20250623	-11.37	46150	20241209	187.11	149500	-11.37	20250623	49850	165.80	20250102	149500	-11.37	20250623	46150	187.11	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N
4	20250714	140741	54	100.00	KOSPI200		금속	N	N	N	N		N	132200	-2500	5	-1.86	50590718200	384341	115.64	136000	138400	127900	175100	94300	134700	131629.77	23.76	0	-93514	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	37048	15.70	1.67	12	1.37	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	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N
5	20250714	130740	54	100.00	KOSPI200		금속	N	N	N	N		N	130700	-4000	5	-2.97	45758374550	347667	104.61	136000	138400	127900	175100	94300	134700	131615.52	23.76	0	-82997	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	36628	15.52	1.65	12	1.24	8423.00	79286.00	149500	20250623	-12.58	46150	20241209	183.21	149500	-12.58	20250623	49850	162.19	20250102	149500	-12.58	20250623	46150	183.21	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N
6	20250714	120736	54	100.00	KOSPI200		금속	N	N	N	N		N	129300	-5400	5	-4.01	42375569400	321685	96.79	136000	138400	127900	175100	94300	134700	131730.01	23.76	0	-75034	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	36235	15.35	1.63	12	1.15	8423.00	79286.00	149500	20250623	-13.51	46150	20241209	180.17	149500	-13.51	20250623	49850	159.38	20250102	149500	-13.51	20250623	46150	180.17	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N
7	20250714	110736	54	100.00	KOSPI200		금속	N	N	N	N		N	128300	-6400	5	-4.75	36219411300	273893	82.41	136000	138400	127900	175100	94300	134700	132239.27	23.76	0	-53178	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	35955	15.23	1.62	12	0.98	8423.00	79286.00	149500	20250623	-14.18	46150	20241209	178.01	149500	-14.18	20250623	49850	157.37	20250102	149500	-14.18	20250623	46150	178.01	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N
8	20250714	100736	54	100.00	KOSPI200		금속	N	N	N	N		N	130800	-3900	5	-2.90	22635002500	168877	50.81	136000	138400	130700	175100	94300	134700	134032.48	23.76	0	-15105	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	36656	15.53	1.65	12	0.60	8423.00	79286.00	149500	20250623	-12.51	46150	20241209	183.42	149500	-12.51	20250623	49850	162.39	20250102	149500	-12.51	20250623	46150	183.42	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N
9	20250714	090732	54	100.00	KOSPI200		금속	N	N	N	N		N	133200	-1500	5	-1.11	3691900050	27467	8.26	136000	136500	132700	175100	94300	134700	134412.21	23.76	0	-12462	142100	138400	133500	129800	124900	140250	131650	1401	40400	5000	99670	100	1	28024278	37328	15.81	1.68	12	0.10	8423.00	79286.00	149500	20250623	-10.90	46150	20241209	188.62	149500	-10.90	20250623	49850	167.20	20250102	149500	-10.90	20250623	46150	188.62	20241209	0.40	Y	103140	5000	1401 억		6659479	N	N	10249	N	01	N