KissMeData/086280/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	160620	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118100	-600	5	-0.51	20986527850	179008	106.26	115000	118700	114200	154300	83100	118700	117237.84	49.60	0	-11592	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	88575	8.10	1.01	12	0.24	14585.00	116975.00	151000	20250131	-21.79	84133	20240419	40.37	151000	-21.79	20250131	112100	5.35	20250331	257500	-54.14	20240704	102000	15.78	20240807	0.16	Y	086280	500	375 억		37196922	N	N	30813	N	00	N
3	20250403	150625	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117200	-1500	5	-1.26	18353082250	156668	93.00	115000	118700	114200	154300	83100	118700	117146.24	49.60	0	-12074	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	87900	8.04	1.00	12	0.21	14585.00	116975.00	151000	20250131	-22.38	84133	20240419	39.30	151000	-22.38	20250131	112100	4.55	20250331	257500	-54.49	20240704	102000	14.90	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
4	20250403	140625	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117200	-1500	5	-1.26	15478921100	132171	78.46	115000	118700	114200	154300	83100	118700	117112.72	49.60	0	-17599	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	87900	8.04	1.00	12	0.18	14585.00	116975.00	151000	20250131	-22.38	84133	20240419	39.30	151000	-22.38	20250131	112100	4.55	20250331	257500	-54.49	20240704	102000	14.90	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
5	20250403	130624	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117750	-950	5	-0.80	12880502250	110079	65.34	115000	118700	114200	154300	83100	118700	117011.29	49.60	0	-15437	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	88313	8.07	1.01	12	0.15	14585.00	116975.00	151000	20250131	-22.02	84133	20240419	39.96	151000	-22.02	20250131	112100	5.04	20250331	257500	-54.27	20240704	102000	15.44	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
6	20250403	120623	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117600	-1100	5	-0.93	11057803700	94573	56.14	115000	118700	114200	154300	83100	118700	116923.29	49.60	0	-13964	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	88200	8.06	1.01	12	0.13	14585.00	116975.00	151000	20250131	-22.12	84133	20240419	39.78	151000	-22.12	20250131	112100	4.91	20250331	257500	-54.33	20240704	102000	15.29	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
7	20250403	110625	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117800	-900	5	-0.76	8911431450	76270	45.27	115000	118700	114200	154300	83100	118700	116840.34	49.60	0	-12558	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	88350	8.08	1.01	12	0.10	14585.00	116975.00	151000	20250131	-21.99	84133	20240419	40.02	151000	-21.99	20250131	112100	5.08	20250331	257500	-54.25	20240704	102000	15.49	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
8	20250403	100626	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117900	-800	5	-0.67	5079537600	43674	25.93	115000	118500	114200	154300	83100	118700	116305.21	49.60	0	-2691	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	88425	8.08	1.01	12	0.06	14585.00	116975.00	151000	20250131	-21.92	84133	20240419	40.14	151000	-21.92	20250131	112100	5.17	20250331	257500	-54.21	20240704	102000	15.59	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
9	20250403	090627	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	116400	-2300	5	-1.94	1248332600	10794	6.41	115000	117100	114200	154300	83100	118700	115647.77	49.60	0	1755	121566	120132	117866	116432	114166	120850	117150	375	35600	500	87830	100	1	75000000	87300	7.98	1.00	12	0.01	14585.00	116975.00	151000	20250131	-22.91	84133	20240419	38.35	151000	-22.91	20250131	112100	3.84	20250331	257500	-54.80	20240704	102000	14.12	20240807	0.16	Y	086280	500	375 억		37196922	N	N	28366	N	00	N
10	20250402	160612	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118700	1100	2	0.94	19909074800	168460	70.89	116500	119300	115600	152800	82400	117600	118182.80	49.58	0	8527	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	89025	8.14	1.01	12	0.22	14585.00	116975.00	151000	20250131	-21.39	84133	20240419	41.09	151000	-21.39	20250131	112100	5.89	20250331	257500	-53.90	20240704	102000	16.37	20240807	0.17	Y	086280	500	375 억		37184761	N	N	28366	N	00	N
11	20250402	150612	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118100	500	2	0.43	17178357100	145426	61.20	116500	119300	115600	152800	82400	117600	118124.39	49.58	0	8620	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	88575	8.10	1.01	12	0.19	14585.00	116975.00	151000	20250131	-21.79	84133	20240419	40.37	151000	-21.79	20250131	112100	5.35	20250331	257500	-54.14	20240704	102000	15.78	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
12	20250402	140612	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118700	1100	2	0.94	14145082900	119813	50.42	116500	119300	115600	152800	82400	117600	118059.67	49.58	0	10580	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	89025	8.14	1.01	12	0.16	14585.00	116975.00	151000	20250131	-21.39	84133	20240419	41.09	151000	-21.39	20250131	112100	5.89	20250331	257500	-53.90	20240704	102000	16.37	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
13	20250402	130614	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118700	1100	2	0.94	10578531700	89826	37.80	116500	119000	115600	152800	82400	117600	117766.92	49.58	0	8045	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	89025	8.14	1.01	12	0.12	14585.00	116975.00	151000	20250131	-21.39	84133	20240419	41.09	151000	-21.39	20250131	112100	5.89	20250331	257500	-53.90	20240704	102000	16.37	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
14	20250402	120614	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118500	900	2	0.77	8575733650	72919	30.69	116500	119000	115600	152800	82400	117600	117606.30	49.58	0	7747	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	88875	8.12	1.01	12	0.10	14585.00	116975.00	151000	20250131	-21.52	84133	20240419	40.85	151000	-21.52	20250131	112100	5.71	20250331	257500	-53.98	20240704	102000	16.18	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
15	20250402	110612	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118500	900	2	0.77	6664809900	56784	23.90	116500	119000	115600	152800	82400	117600	117371.26	49.58	0	7656	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	88875	8.12	1.01	12	0.08	14585.00	116975.00	151000	20250131	-21.52	84133	20240419	40.85	151000	-21.52	20250131	112100	5.71	20250331	257500	-53.98	20240704	102000	16.18	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
16	20250402	100611	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117000	-600	5	-0.51	3930193650	33679	14.17	116500	117500	115600	152800	82400	117600	116695.68	49.58	0	3422	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	87750	8.02	1.00	12	0.04	14585.00	116975.00	151000	20250131	-22.52	84133	20240419	39.07	151000	-22.52	20250131	112100	4.37	20250331	257500	-54.56	20240704	102000	14.71	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
17	20250402	090617	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	116900	-700	5	-0.60	911333850	7818	3.29	116500	117500	115600	152800	82400	117600	116568.67	49.58	0	-449	121666	119632	116866	114832	112066	120650	115850	375	35200	500	87020	100	1	75000000	87675	8.02	1.00	12	0.01	14585.00	116975.00	151000	20250131	-22.58	84133	20240419	38.95	151000	-22.58	20250131	112100	4.28	20250331	257500	-54.60	20240704	102000	14.61	20240807	0.17	Y	086280	500	375 억		37184761	N	N	20437	N	00	N
18	20250401	160617	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117600	5200	2	4.63	27874485250	237636	153.06	115000	118900	114100	146100	78700	112400	117299.08	49.57	0	-34893	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	88200	8.06	1.01	12	0.32	14585.00	116975.00	151000	20250131	-22.12	84133	20240419	39.78	151000	-22.12	20250131	112100	4.91	20250331	257500	-54.33	20240704	102000	15.29	20240807	0.14	Y	086280	500	375 억		37179316	N	N	20437	N	00	N
19	20250401	150616	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117600	5200	2	4.63	26240997050	223742	144.11	115000	118900	114100	146100	78700	112400	117282.39	49.57	0	-36976	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	88200	8.06	1.01	12	0.30	14585.00	116975.00	151000	20250131	-22.12	84133	20240419	39.78	151000	-22.12	20250131	112100	4.91	20250331	257500	-54.33	20240704	102000	15.29	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N
20	20250401	140616	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117800	5400	2	4.80	22516663800	192142	123.75	115000	118900	114100	146100	78700	112400	117187.62	49.57	0	-30320	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	88350	8.08	1.01	12	0.26	14585.00	116975.00	151000	20250131	-21.99	84133	20240419	40.02	151000	-21.99	20250131	112100	5.08	20250331	257500	-54.25	20240704	102000	15.49	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N
21	20250401	130617	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	118400	6000	2	5.34	18887217550	161418	103.97	115000	118800	114100	146100	78700	112400	117008.13	49.57	0	-24885	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	88800	8.12	1.01	12	0.22	14585.00	116975.00	151000	20250131	-21.59	84133	20240419	40.73	151000	-21.59	20250131	112100	5.62	20250331	257500	-54.02	20240704	102000	16.08	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N
22	20250401	120618	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117900	5500	2	4.89	14511774350	124475	80.17	115000	118100	114100	146100	78700	112400	116583.85	49.57	0	-14037	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	88425	8.08	1.01	12	0.17	14585.00	116975.00	151000	20250131	-21.92	84133	20240419	40.14	151000	-21.92	20250131	112100	5.17	20250331	257500	-54.21	20240704	102000	15.59	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N
23	20250401	110609	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	117300	4900	2	4.36	10159208200	87491	56.35	115000	117400	114100	146100	78700	112400	116117.18	49.57	0	-1739	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	87975	8.04	1.00	12	0.12	14585.00	116975.00	151000	20250131	-22.32	84133	20240419	39.42	151000	-22.32	20250131	112100	4.64	20250331	257500	-54.45	20240704	102000	15.00	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N
24	20250401	100608	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	115700	3300	2	2.94	4886528200	42283	27.23	115000	116500	114100	146100	78700	112400	115567.21	49.57	0	-4262	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	86775	7.93	0.99	12	0.06	14585.00	116975.00	151000	20250131	-23.38	84133	20240419	37.52	151000	-23.38	20250131	112100	3.21	20250331	257500	-55.07	20240704	102000	13.43	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N
25	20250401	090609	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	114700	2300	2	2.05	830724650	7235	4.66	115000	115400	114100	146100	78700	112400	114820.27	49.57	0	-497	115400	113900	113000	111500	110600	113450	111050	375	33700	500	83170	100	1	75000000	86025	7.86	0.98	12	0.01	14585.00	116975.00	151000	20250131	-24.04	84133	20240419	36.33	151000	-24.04	20250131	112100	2.32	20250331	257500	-55.46	20240704	102000	12.45	20240807	0.14	Y	086280	500	375 억		37179316	N	N	4213	N	00	N