KissMeData/014130/price/prices-20250401.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	20250403	160254	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3305	-35	5	-1.05	29337870	8832	96.46	3325	3370	3295	4340	2340	3340	3321.77	2.52	0	-395	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	397	2.37	0.40	12	0.07	1396.00	8257.00	4960	20240531	-33.37	3070	20241209	7.65	3940	-16.12	20250109	3170	4.26	20250331	4960	-33.37	20240531	3070	7.65	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
3	20250403	150256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3330	-10	5	-0.30	25923745	7800	85.19	3325	3370	3295	4340	2340	3340	3323.56	2.52	0	-418	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	400	2.39	0.40	12	0.06	1396.00	8257.00	4960	20240531	-32.86	3070	20241209	8.47	3940	-15.48	20250109	3170	5.05	20250331	4960	-32.86	20240531	3070	8.47	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
4	20250403	140256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3355	15	2	0.45	8635070	2604	28.44	3325	3370	3295	4340	2340	3340	3316.08	2.52	0	-27	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	403	2.40	0.41	12	0.02	1396.00	8257.00	4960	20240531	-32.36	3070	20241209	9.28	3940	-14.85	20250109	3170	5.84	20250331	4960	-32.36	20240531	3070	9.28	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
5	20250403	130255	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3360	20	2	0.60	8166755	2464	26.91	3325	3370	3295	4340	2340	3340	3314.43	2.52	0	92	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	403	2.41	0.41	12	0.02	1396.00	8257.00	4960	20240531	-32.26	3070	20241209	9.45	3940	-14.72	20250109	3170	5.99	20250331	4960	-32.26	20240531	3070	9.45	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
6	20250403	120256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3320	-20	5	-0.60	7049080	2128	23.24	3325	3370	3295	4340	2340	3340	3312.54	2.52	0	8	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	398	2.38	0.40	12	0.02	1396.00	8257.00	4960	20240531	-33.06	3070	20241209	8.14	3940	-15.74	20250109	3170	4.73	20250331	4960	-33.06	20240531	3070	8.14	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
7	20250403	110255	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3365	25	2	0.75	6617830	1999	21.83	3325	3370	3295	4340	2340	3340	3310.57	2.52	0	38	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	404	2.41	0.41	12	0.02	1396.00	8257.00	4960	20240531	-32.16	3070	20241209	9.61	3940	-14.59	20250109	3170	6.15	20250331	4960	-32.16	20240531	3070	9.61	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
8	20250403	100255	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3325	-15	5	-0.45	5047535	1527	16.68	3325	3340	3295	4340	2340	3340	3305.52	2.52	0	100	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	399	2.38	0.40	12	0.01	1396.00	8257.00	4960	20240531	-32.96	3070	20241209	8.31	3940	-15.61	20250109	3170	4.89	20250331	4960	-32.96	20240531	3070	8.31	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
9	20250403	090256	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3305	-35	5	-1.05	496750	150	1.64	3325	3325	3305	4340	2340	3340	3311.67	2.52	0	16	3406	3372	3321	3287	3236	3382	3297	60	1000	500	2400	5	1	12000000	397	2.37	0.40	12	0.00	1396.00	8257.00	4960	20240531	-33.37	3070	20241209	7.65	3940	-16.12	20250109	3170	4.26	20250331	4960	-33.37	20240531	3070	7.65	20241209	1.18	Y	014130	500	60 억		302606	N	N	1	N	00	N
10	20250402	160251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3340	15	2	0.45	30462115	9156	204.79	3340	3355	3270	4320	2330	3325	3327.01	2.54	0	-1995	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	401	2.39	0.40	12	0.08	1396.00	8257.00	4960	20240531	-32.66	3070	20241209	8.79	3940	-15.23	20250109	3170	5.36	20250331	4960	-32.66	20240531	3070	8.79	20241209	1.19	Y	014130	500	60 억		304601	N	N	1	N	00	N
11	20250402	150251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3350	25	2	0.75	28062185	8437	188.70	3340	3355	3270	4320	2330	3325	3326.09	2.54	0	-1960	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	402	2.40	0.41	12	0.07	1396.00	8257.00	4960	20240531	-32.46	3070	20241209	9.12	3940	-14.97	20250109	3170	5.68	20250331	4960	-32.46	20240531	3070	9.12	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
12	20250402	140251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3350	25	2	0.75	28062185	8437	188.70	3340	3355	3270	4320	2330	3325	3326.09	2.54	0	-1960	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	402	2.40	0.41	12	0.07	1396.00	8257.00	4960	20240531	-32.46	3070	20241209	9.12	3940	-14.97	20250109	3170	5.68	20250331	4960	-32.46	20240531	3070	9.12	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
13	20250402	130252	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3355	30	2	0.90	17797905	5332	119.26	3340	3355	3300	4320	2330	3325	3337.94	2.54	0	-1693	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	403	2.40	0.41	12	0.04	1396.00	8257.00	4960	20240531	-32.36	3070	20241209	9.28	3940	-14.85	20250109	3170	5.84	20250331	4960	-32.36	20240531	3070	9.28	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
14	20250402	120251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3355	30	2	0.90	15452910	4628	103.51	3340	3355	3300	4320	2330	3325	3339.00	2.54	0	-1508	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	403	2.40	0.41	12	0.04	1396.00	8257.00	4960	20240531	-32.36	3070	20241209	9.28	3940	-14.85	20250109	3170	5.84	20250331	4960	-32.36	20240531	3070	9.28	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
15	20250402	110251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3355	30	2	0.90	15452910	4628	103.51	3340	3355	3300	4320	2330	3325	3339.00	2.54	0	-1508	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	403	2.40	0.41	12	0.04	1396.00	8257.00	4960	20240531	-32.36	3070	20241209	9.28	3940	-14.85	20250109	3170	5.84	20250331	4960	-32.36	20240531	3070	9.28	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
16	20250402	100250	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3355	30	2	0.90	10573395	3169	70.88	3340	3355	3300	4320	2330	3325	3336.51	2.54	0	-1367	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	403	2.40	0.41	12	0.03	1396.00	8257.00	4960	20240531	-32.36	3070	20241209	9.28	3940	-14.85	20250109	3170	5.84	20250331	4960	-32.36	20240531	3070	9.28	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
17	20250402	090252	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3330	5	2	0.15	4369165	1310	29.30	3340	3340	3325	4320	2330	3325	3335.24	2.54	0	-701	3408	3366	3303	3261	3198	3335	3230	60	995	500	2390	5	1	12000000	400	2.39	0.40	12	0.01	1396.00	8257.00	4960	20240531	-32.86	3070	20241209	8.47	3940	-15.48	20250109	3170	5.05	20250331	4960	-32.86	20240531	3070	8.47	20241209	1.19	Y	014130	500	60 억		304601	N	N	0	N	00	N
18	20250401	160252	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3325	15	2	0.45	14761300	4471	22.08	3345	3345	3240	4300	2320	3310	3301.57	2.53	0	-416	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	399	2.38	0.40	12	0.04	1396.00	8257.00	4960	20240531	-32.96	3070	20241209	8.31	3940	-15.61	20250109	3170	4.89	20250331	4960	-32.96	20240531	3070	8.31	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
19	20250401	150253	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3305	-5	5	-0.15	11582840	3515	17.36	3345	3345	3240	4300	2320	3310	3295.26	2.53	0	-321	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	397	2.37	0.40	12	0.03	1396.00	8257.00	4960	20240531	-33.37	3070	20241209	7.65	3940	-16.12	20250109	3170	4.26	20250331	4960	-33.37	20240531	3070	7.65	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
20	20250401	140252	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3325	15	2	0.45	10561050	3206	15.83	3345	3345	3240	4300	2320	3310	3294.15	2.53	0	-269	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	399	2.38	0.40	12	0.03	1396.00	8257.00	4960	20240531	-32.96	3070	20241209	8.31	3940	-15.61	20250109	3170	4.89	20250331	4960	-32.96	20240531	3070	8.31	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
21	20250401	130253	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3325	15	2	0.45	10163090	3086	15.24	3345	3345	3240	4300	2320	3310	3293.29	2.53	0	-267	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	399	2.38	0.40	12	0.03	1396.00	8257.00	4960	20240531	-32.96	3070	20241209	8.31	3940	-15.61	20250109	3170	4.89	20250331	4960	-32.96	20240531	3070	8.31	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
22	20250401	120254	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3325	15	2	0.45	10033645	3047	15.05	3345	3345	3240	4300	2320	3310	3292.96	2.53	0	-265	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	399	2.38	0.40	12	0.03	1396.00	8257.00	4960	20240531	-32.96	3070	20241209	8.31	3940	-15.61	20250109	3170	4.89	20250331	4960	-32.96	20240531	3070	8.31	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
23	20250401	110251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3300	-10	5	-0.30	7296175	2223	10.98	3345	3345	3240	4300	2320	3310	3282.13	2.53	0	-86	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	396	2.36	0.40	12	0.02	1396.00	8257.00	4960	20240531	-33.47	3070	20241209	7.49	3940	-16.24	20250109	3170	4.10	20250331	4960	-33.47	20240531	3070	7.49	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
24	20250401	100249	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3340	30	2	0.91	2104800	632	3.12	3345	3345	3280	4300	2320	3310	3330.38	2.53	0	-91	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	401	2.39	0.40	12	0.01	1396.00	8257.00	4960	20240531	-32.66	3070	20241209	8.79	3940	-15.23	20250109	3170	5.36	20250331	4960	-32.66	20240531	3070	8.79	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N
25	20250401	090251	57	100.00	KOSPI		운송·창고	N	N	N	N		N	3345	35	2	1.06	1003500	300	1.48	3345	3345	3345	4300	2320	3310	3345.00	2.53	0	-45	3470	3390	3280	3200	3090	3335	3145	60	990	500	2380	5	1	12000000	401	2.40	0.41	12	0.00	1396.00	8257.00	4960	20240531	-32.56	3070	20241209	8.96	3940	-15.10	20250109	3170	5.52	20250331	4960	-32.56	20240531	3070	8.96	20241209	1.19	Y	014130	500	60 억		304025	N	N	0	N	00	N