KissMeData/014130/price/prices-20250501.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	20250508	160255	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3400	-90	5	-2.58	107697300	31463	109.35	3440	3500	3390	4535	2445	3490	3423.01	2.64	0	1175	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	408	2.44	0.41	12	0.26	1396.00	8257.00	4960	20240531	-31.45	3070	20241209	10.75	3940	-13.71	20250109	3170	7.26	20250331	4960	-31.45	20240531	3070	10.75	20241209	1.19	Y	014130	500	60 억		317291	N	N	643	N	00	N
3	20250508	150259	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3415	-75	5	-2.15	100558075	29372	102.08	3440	3500	3390	4535	2445	3490	3423.60	2.64	0	1616	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	410	2.45	0.41	12	0.24	1396.00	8257.00	4960	20240531	-31.15	3070	20241209	11.24	3940	-13.32	20250109	3170	7.73	20250331	4960	-31.15	20240531	3070	11.24	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
4	20250508	140258	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3410	-80	5	-2.29	86294285	25182	87.52	3440	3500	3395	4535	2445	3490	3426.82	2.64	0	1841	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	409	2.44	0.41	12	0.21	1396.00	8257.00	4960	20240531	-31.25	3070	20241209	11.07	3940	-13.45	20250109	3170	7.57	20250331	4960	-31.25	20240531	3070	11.07	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
5	20250508	130258	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3450	-40	5	-1.15	51842090	15065	52.36	3440	3500	3420	4535	2445	3490	3441.23	2.64	0	-1664	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	414	2.47	0.42	12	0.13	1396.00	8257.00	4960	20240531	-30.44	3070	20241209	12.38	3940	-12.44	20250109	3170	8.83	20250331	4960	-30.44	20240531	3070	12.38	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
6	20250508	120257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3440	-50	5	-1.43	47146035	13700	47.61	3440	3500	3420	4535	2445	3490	3441.32	2.64	0	-826	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	413	2.46	0.42	12	0.11	1396.00	8257.00	4960	20240531	-30.65	3070	20241209	12.05	3940	-12.69	20250109	3170	8.52	20250331	4960	-30.65	20240531	3070	12.05	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
7	20250508	110257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3445	-45	5	-1.29	23741430	6862	23.85	3440	3500	3420	4535	2445	3490	3459.84	2.64	0	-1344	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	413	2.47	0.42	12	0.06	1396.00	8257.00	4960	20240531	-30.54	3070	20241209	12.21	3940	-12.56	20250109	3170	8.68	20250331	4960	-30.54	20240531	3070	12.21	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
8	20250508	100257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3485	-5	5	-0.14	22874935	6611	22.98	3440	3500	3420	4535	2445	3490	3460.13	2.64	0	-1280	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	418	2.50	0.42	12	0.06	1396.00	8257.00	4960	20240531	-29.74	3070	20241209	13.52	3940	-11.55	20250109	3170	9.94	20250331	4960	-29.74	20240531	3070	13.52	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
9	20250508	090259	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3440	-50	5	-1.43	3779415	1099	3.82	3440	3440	3420	4535	2445	3490	3438.96	2.64	0	451	3583	3536	3493	3446	3403	3515	3425	60	1045	500	2510	5	1	12000000	413	2.46	0.42	12	0.01	1396.00	8257.00	4960	20240531	-30.65	3070	20241209	12.05	3940	-12.69	20250109	3170	8.52	20250331	4960	-30.65	20240531	3070	12.05	20241209	1.19	Y	014130	500	60 억		317291	N	N	3	N	00	N
10	20250502	160255	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3530	-60	5	-1.67	28773767	8084	91.31	3550	3595	3530	4665	2515	3590	3559.72	2.64	0	-491	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	424	2.53	0.43	12	0.07	1396.00	8257.00	4960	20240531	-28.83	3070	20241209	14.98	3940	-10.41	20250109	3170	11.36	20250331	4960	-28.83	20240531	3070	14.98	20241209	1.15	Y	014130	500	60 억		316464	N	N	5	N	00	N
11	20250502	150258	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3575	-15	5	-0.42	22047830	6184	69.85	3550	3595	3545	4665	2515	3590	3565.30	2.64	0	-203	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	429	2.56	0.43	12	0.05	1396.00	8257.00	4960	20240531	-27.92	3070	20241209	16.45	3940	-9.26	20250109	3170	12.78	20250331	4960	-27.92	20240531	3070	16.45	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N
12	20250502	140256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3580	-10	5	-0.28	21071035	5910	66.76	3550	3595	3545	4665	2515	3590	3565.32	2.64	0	-202	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	430	2.56	0.43	12	0.05	1396.00	8257.00	4960	20240531	-27.82	3070	20241209	16.61	3940	-9.14	20250109	3170	12.93	20250331	4960	-27.82	20240531	3070	16.61	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N
13	20250502	130258	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3580	-10	5	-0.28	19306090	5414	61.15	3550	3595	3545	4665	2515	3590	3565.96	2.64	0	-173	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	430	2.56	0.43	12	0.05	1396.00	8257.00	4960	20240531	-27.82	3070	20241209	16.61	3940	-9.14	20250109	3170	12.93	20250331	4960	-27.82	20240531	3070	16.61	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N
14	20250502	120257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3575	-15	5	-0.42	11838305	3317	37.47	3550	3595	3550	4665	2515	3590	3568.98	2.64	0	-209	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	429	2.56	0.43	12	0.03	1396.00	8257.00	4960	20240531	-27.92	3070	20241209	16.45	3940	-9.26	20250109	3170	12.78	20250331	4960	-27.92	20240531	3070	16.45	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N
15	20250502	110257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3575	-15	5	-0.42	8138465	2282	25.78	3550	3595	3550	4665	2515	3590	3566.37	2.64	0	59	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	429	2.56	0.43	12	0.02	1396.00	8257.00	4960	20240531	-27.92	3070	20241209	16.45	3940	-9.26	20250109	3170	12.78	20250331	4960	-27.92	20240531	3070	16.45	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N
16	20250502	100256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3595	5	2	0.14	6036630	1695	19.15	3550	3595	3550	4665	2515	3590	3561.43	2.64	0	59	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	431	2.58	0.44	12	0.01	1396.00	8257.00	4960	20240531	-27.52	3070	20241209	17.10	3940	-8.76	20250109	3170	13.41	20250331	4960	-27.52	20240531	3070	17.10	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N
17	20250502	090257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3595	5	2	0.14	1131780	317	3.58	3550	3595	3550	4665	2515	3590	3570.28	2.64	0	0	3636	3612	3566	3542	3496	3625	3555	60	1075	500	2580	5	1	12000000	431	2.58	0.44	12	0.00	1396.00	8257.00	4960	20240531	-27.52	3070	20241209	17.10	3940	-8.76	20250109	3170	13.41	20250331	4960	-27.52	20240531	3070	17.10	20241209	1.15	Y	014130	500	60 억		316464	N	N	38	N	00	N