KissMeData/103140/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	160605	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	131000	-3400	5	-2.53	69910441300	534730	128.34	133000	133700	128000	174700	94100	134400	130739.68	23.40	0	212612	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36712	15.55	1.65	12	1.91	8423.00	79286.00	172200	20250730	-23.93	46150	20241209	183.86	172200	-23.93	20250730	49850	162.79	20250102	172200	-23.93	20250730	46150	183.86	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	19014	N	00	N
3	20250806	150615	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	130500	-3900	5	-2.90	66633752800	509671	122.32	133000	133700	128000	174700	94100	134400	130738.76	23.40	0	201311	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36572	15.49	1.65	12	1.82	8423.00	79286.00	172200	20250730	-24.22	46150	20241209	182.77	172200	-24.22	20250730	49850	161.79	20250102	172200	-24.22	20250730	46150	182.77	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N
4	20250806	140617	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	130400	-4000	5	-2.98	55691386200	425871	102.21	133000	133700	128000	174700	94100	134400	130770.55	23.40	0	158199	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36544	15.48	1.64	12	1.52	8423.00	79286.00	172200	20250730	-24.27	46150	20241209	182.56	172200	-24.27	20250730	49850	161.58	20250102	172200	-24.27	20250730	46150	182.56	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N
5	20250806	130614	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	129500	-4900	5	-3.65	45636870050	348604	83.67	133000	133700	128000	174700	94100	134400	130913.21	23.40	0	116810	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36291	15.37	1.63	12	1.24	8423.00	79286.00	172200	20250730	-24.80	46150	20241209	180.61	172200	-24.80	20250730	49850	159.78	20250102	172200	-24.80	20250730	46150	180.61	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N
6	20250806	120611	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	130500	-3900	5	-2.90	35674496050	271914	65.26	133000	133700	128000	174700	94100	134400	131197.72	23.40	0	94407	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36572	15.49	1.65	12	0.97	8423.00	79286.00	172200	20250730	-24.22	46150	20241209	182.77	172200	-24.22	20250730	49850	161.79	20250102	172200	-24.22	20250730	46150	182.77	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N
7	20250806	110618	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	130700	-3700	5	-2.75	27972333800	213001	51.12	133000	133700	128000	174700	94100	134400	131324.89	23.40	0	70726	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36628	15.52	1.65	12	0.76	8423.00	79286.00	172200	20250730	-24.10	46150	20241209	183.21	172200	-24.10	20250730	49850	162.19	20250102	172200	-24.10	20250730	46150	183.21	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N
8	20250806	100615	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	131300	-3100	5	-2.31	13723411200	103812	24.91	133000	133700	130100	174700	94100	134400	132194.84	23.40	0	30562	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	36796	15.59	1.66	12	0.37	8423.00	79286.00	172200	20250730	-23.75	46150	20241209	184.51	172200	-23.75	20250730	49850	163.39	20250102	172200	-23.75	20250730	46150	184.51	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N
9	20250806	090612	55	30.00	KOSPI200		금속	N	N	N	Y	40	N	132600	-1800	5	-1.34	3450265300	26136	6.27	133000	133600	130100	174700	94100	134400	132011.99	23.40	0	2104	139533	136966	135033	132466	130533	136000	131500	1401	40300	5000	99450	100	1	28024278	37160	15.74	1.67	12	0.09	8423.00	79286.00	172200	20250730	-23.00	46150	20241209	187.32	172200	-23.00	20250730	49850	166.00	20250102	172200	-23.00	20250730	46150	187.32	20241209	0.72	Y	103140	5000	1401 억		6558260	N	N	42441	N	00	N