KissMeData/086280/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	160628	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	131900	1800	2	1.38	16183625300	121845	59.27	128800	135500	128800	169100	91100	130100	132821.83	50.01	0	27724	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	98925	9.32	1.28	12	0.16	14148.00	103405.00	151000	20250131	-12.65	84133	20240419	56.78	151000	-12.65	20250131	122100	8.03	20250102	257500	-48.78	20240704	102000	29.31	20240807	0.12	N	086280	500	375 억		37510408	N	N	114	N	00	N
3	20250304	150625	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	132000	1900	2	1.46	14668973400	110368	53.69	128800	135500	128800	169100	91100	130100	132909.81	50.01	0	27382	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	99000	9.33	1.28	12	0.15	14148.00	103405.00	151000	20250131	-12.58	84133	20240419	56.89	151000	-12.58	20250131	122100	8.11	20250102	257500	-48.74	20240704	102000	29.41	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N
4	20250304	140629	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	132500	2400	2	1.84	13150564150	98903	48.11	128800	135500	128800	169100	91100	130100	132964.43	50.01	0	26685	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	99375	9.37	1.28	12	0.13	14148.00	103405.00	151000	20250131	-12.25	84133	20240419	57.49	151000	-12.25	20250131	122100	8.52	20250102	257500	-48.54	20240704	102000	29.90	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N
5	20250304	130626	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	132700	2600	2	2.00	11633562200	87447	42.54	128800	135500	128800	169100	91100	130100	133035.78	50.01	0	26627	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	99525	9.38	1.28	12	0.12	14148.00	103405.00	151000	20250131	-12.12	84133	20240419	57.73	151000	-12.12	20250131	122100	8.68	20250102	257500	-48.47	20240704	102000	30.10	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N
6	20250304	120626	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	132800	2700	2	2.08	10437438450	78439	38.16	128800	135500	128800	169100	91100	130100	133064.63	50.01	0	26487	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	99600	9.39	1.28	12	0.10	14148.00	103405.00	151000	20250131	-12.05	84133	20240419	57.85	151000	-12.05	20250131	122100	8.76	20250102	257500	-48.43	20240704	102000	30.20	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N
7	20250304	110627	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	131800	1700	2	1.31	9332575950	70094	34.10	128800	135500	128800	169100	91100	130100	133143.98	50.01	0	25004	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	98850	9.32	1.27	12	0.09	14148.00	103405.00	151000	20250131	-12.72	84133	20240419	56.66	151000	-12.72	20250131	122100	7.94	20250102	257500	-48.82	20240704	102000	29.22	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N
8	20250304	100624	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	133300	3200	2	2.46	7464375700	56045	27.26	128800	135500	128800	169100	91100	130100	133185.73	50.01	0	25043	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	99975	9.42	1.29	12	0.07	14148.00	103405.00	151000	20250131	-11.72	84133	20240419	58.44	151000	-11.72	20250131	122100	9.17	20250102	257500	-48.23	20240704	102000	30.69	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N
9	20250304	090623	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	131700	1600	2	1.23	1496387600	11472	5.58	128800	132000	128800	169100	91100	130100	130438.43	50.01	0	3575	135633	132866	131033	128266	126433	131950	127350	375	39000	500	101470	100	1	75000000	98775	9.31	1.27	12	0.02	14148.00	103405.00	151000	20250131	-12.78	84133	20240419	56.54	151000	-12.78	20250131	122100	7.86	20250102	257500	-48.85	20240704	102000	29.12	20240807	0.12	N	086280	500	375 억		37510408	N	N	4645	N	00	N