KissMeData/014130/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	160257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3420	-5	5	-0.15	61054200	18071	104.10	3400	3445	3350	4450	2400	3425	3378.53	1.65	0	-1540	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	410	-2.52	0.50	12	0.15	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.51	N	014130	500	60 억		198052	N	N	4	N	00	N
3	20250304	150256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3390	-35	5	-1.02	46694495	13801	79.50	3400	3445	3355	4450	2400	3425	3383.41	1.65	0	-1259	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	407	-2.50	0.50	12	0.12	-1358.00	6809.00	5490	20240311	-38.25	3070	20241209	10.42	3940	-13.96	20250109	3290	3.04	20250103	5490	-38.25	20240311	3070	10.42	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N
4	20250304	140257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3370	-55	5	-1.61	42303985	12500	72.01	3400	3445	3355	4450	2400	3425	3384.32	1.65	0	-1243	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	404	-2.48	0.49	12	0.10	-1358.00	6809.00	5490	20240311	-38.62	3070	20241209	9.77	3940	-14.47	20250109	3290	2.43	20250103	5490	-38.62	20240311	3070	9.77	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N
5	20250304	130256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3400	-25	5	-0.73	42003455	12411	71.50	3400	3445	3355	4450	2400	3425	3384.37	1.65	0	-1244	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	408	-2.50	0.50	12	0.10	-1358.00	6809.00	5490	20240311	-38.07	3070	20241209	10.75	3940	-13.71	20250109	3290	3.34	20250103	5490	-38.07	20240311	3070	10.75	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N
6	20250304	120256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3405	-20	5	-0.58	31787090	9373	54.00	3400	3445	3380	4450	2400	3425	3391.35	1.65	0	-1470	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-37.98	3070	20241209	10.91	3940	-13.58	20250109	3290	3.50	20250103	5490	-37.98	20240311	3070	10.91	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N
7	20250304	110257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3415	-10	5	-0.29	19573235	5765	33.21	3400	3445	3380	4450	2400	3425	3395.18	1.65	0	-1643	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	410	-2.51	0.50	12	0.05	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N
8	20250304	100256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3385	-40	5	-1.17	9116355	2689	15.49	3400	3445	3385	4450	2400	3425	3390.24	1.65	0	-79	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	406	-2.49	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.34	3070	20241209	10.26	3940	-14.09	20250109	3290	2.89	20250103	5490	-38.34	20240311	3070	10.26	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N
9	20250304	090254	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3395	-30	5	-0.88	343395	101	0.58	3400	3400	3395	4450	2400	3425	3399.95	1.65	0	-13	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	407	-2.50	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	5490	-38.16	20240311	3070	10.59	20241209	1.51	N	014130	500	60 억		198052	N	N	0	N	00	N