KissMeData/084370/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	160615	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38250	-600	5	-1.54	3424142725	90393	106.70	37750	38400	37050	50500	27200	38850	37880.61	30.36	0	3441	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8765	13.85	2.09	12	0.39	2761.00	18272.00	60000	20240528	-36.25	30300	20241220	26.24	49450	-22.65	20250219	30550	25.20	20250103	60000	-36.25	20240528	30300	26.24	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1658	N	00	N
3	20250403	150620	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38000	-850	5	-2.19	3129067675	82630	97.54	37750	38400	37050	50500	27200	38850	37868.42	30.36	0	259	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8708	13.76	2.08	12	0.36	2761.00	18272.00	60000	20240528	-36.67	30300	20241220	25.41	49450	-23.15	20250219	30550	24.39	20250103	60000	-36.67	20240528	30300	25.41	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
4	20250403	140620	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38050	-800	5	-2.06	2567162325	67860	80.10	37750	38400	37050	50500	27200	38850	37830.27	30.36	0	-1170	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8720	13.78	2.08	12	0.30	2761.00	18272.00	60000	20240528	-36.58	30300	20241220	25.58	49450	-23.05	20250219	30550	24.55	20250103	60000	-36.58	20240528	30300	25.58	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
5	20250403	130619	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38000	-850	5	-2.19	2235627250	59155	69.83	37750	38400	37050	50500	27200	38850	37792.70	30.36	0	-4154	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8708	13.76	2.08	12	0.26	2761.00	18272.00	60000	20240528	-36.67	30300	20241220	25.41	49450	-23.15	20250219	30550	24.39	20250103	60000	-36.67	20240528	30300	25.41	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
6	20250403	120618	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38050	-800	5	-2.06	1803454750	47789	56.41	37750	38400	37050	50500	27200	38850	37737.86	30.36	0	-6110	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8720	13.78	2.08	12	0.21	2761.00	18272.00	60000	20240528	-36.58	30300	20241220	25.58	49450	-23.05	20250219	30550	24.55	20250103	60000	-36.58	20240528	30300	25.58	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
7	20250403	110620	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38150	-700	5	-1.80	1390741825	36903	43.56	37750	38400	37050	50500	27200	38850	37686.42	30.36	0	-8501	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8742	13.82	2.09	12	0.16	2761.00	18272.00	60000	20240528	-36.42	30300	20241220	25.91	49450	-22.85	20250219	30550	24.88	20250103	60000	-36.42	20240528	30300	25.91	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
8	20250403	100621	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	37750	-1100	5	-2.83	963623200	25648	30.28	37750	38400	37050	50500	27200	38850	37571.09	30.36	0	-9979	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8651	13.67	2.07	12	0.11	2761.00	18272.00	60000	20240528	-37.08	30300	20241220	24.59	49450	-23.66	20250219	30550	23.57	20250103	60000	-37.08	20240528	30300	24.59	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
9	20250403	090622	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	37350	-1500	5	-3.86	202260650	5409	6.38	37750	38050	37050	50500	27200	38850	37393.35	30.36	0	-3707	41016	39932	39016	37932	37016	39475	37475	115	11650	500	27970	50	1	22916042	8559	13.53	2.04	12	0.02	2761.00	18272.00	60000	20240528	-37.75	30300	20241220	23.27	49450	-24.47	20250219	30550	22.26	20250103	60000	-37.75	20240528	30300	23.27	20241220	0.77	Y	084370	500	114 억		6956582	N	N	1584	N	00	N
10	20250402	160607	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38850	-700	5	-1.77	3286742025	84715	117.50	40050	40100	38100	51400	27700	39550	38797.60	30.30	0	13475	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	8903	14.07	2.13	12	0.37	2761.00	18272.00	60000	20240528	-35.25	30300	20241220	28.22	49450	-21.44	20250219	30550	27.17	20250103	60000	-35.25	20240528	30300	28.22	20241220	0.78	Y	084370	500	114 억		6944012	N	N	1582	N	00	N
11	20250402	150607	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38450	-1100	5	-2.78	3060226675	78848	109.36	40050	40100	38100	51400	27700	39550	38811.72	30.30	0	11074	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	8811	13.93	2.10	12	0.34	2761.00	18272.00	60000	20240528	-35.92	30300	20241220	26.90	49450	-22.24	20250219	30550	25.86	20250103	60000	-35.92	20240528	30300	26.90	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
12	20250402	140608	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38250	-1300	5	-3.29	2370292425	60881	84.44	40050	40100	38100	51400	27700	39550	38933.20	30.30	0	2432	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	8765	13.85	2.09	12	0.27	2761.00	18272.00	60000	20240528	-36.25	30300	20241220	26.24	49450	-22.65	20250219	30550	25.20	20250103	60000	-36.25	20240528	30300	26.24	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
13	20250402	130609	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39050	-500	5	-1.26	1314985775	33452	46.40	40050	40100	39000	51400	27700	39550	39309.63	30.30	0	1091	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	8949	14.14	2.14	12	0.15	2761.00	18272.00	60000	20240528	-34.92	30300	20241220	28.88	49450	-21.03	20250219	30550	27.82	20250103	60000	-34.92	20240528	30300	28.88	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
14	20250402	120610	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39500	-50	5	-0.13	931971900	23717	32.90	40050	40100	39000	51400	27700	39550	39295.52	30.30	0	2954	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	9052	14.31	2.16	12	0.10	2761.00	18272.00	60000	20240528	-34.17	30300	20241220	30.36	49450	-20.12	20250219	30550	29.30	20250103	60000	-34.17	20240528	30300	30.36	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
15	20250402	110608	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39350	-200	5	-0.51	808059600	20567	28.53	40050	40100	39000	51400	27700	39550	39289.13	30.30	0	3484	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	9017	14.25	2.15	12	0.09	2761.00	18272.00	60000	20240528	-34.42	30300	20241220	29.87	49450	-20.42	20250219	30550	28.81	20250103	60000	-34.42	20240528	30300	29.87	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
16	20250402	100607	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39150	-400	5	-1.01	414715850	10548	14.63	40050	40100	39000	51400	27700	39550	39317.01	30.30	0	-2160	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	8972	14.18	2.14	12	0.05	2761.00	18272.00	60000	20240528	-34.75	30300	20241220	29.21	49450	-20.83	20250219	30550	28.15	20250103	60000	-34.75	20240528	30300	29.21	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
17	20250402	090613	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39600	50	2	0.13	77000150	1931	2.68	40050	40100	39400	51400	27700	39550	39875.79	30.30	0	-1597	40950	40250	39150	38450	37350	40600	38800	115	11850	500	28470	50	1	22916042	9075	14.34	2.17	12	0.01	2761.00	18272.00	60000	20240528	-34.00	30300	20241220	30.69	49450	-19.92	20250219	30550	29.62	20250103	60000	-34.00	20240528	30300	30.69	20241220	0.78	Y	084370	500	114 억		6944012	N	N	820	N	00	N
18	20250401	160613	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39550	1400	2	3.67	2817926175	72097	58.27	38450	39850	38050	49550	26750	38150	39085.05	30.39	0	-13665	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	9063	14.32	2.16	12	0.31	2761.00	18272.00	60000	20240528	-34.08	30300	20241220	30.53	49450	-20.02	20250219	30550	29.46	20250103	60000	-34.08	20240528	30300	30.53	20241220	0.90	Y	084370	500	114 억		6964317	N	N	820	N	00	N
19	20250401	150612	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39200	1050	2	2.75	2599922675	66572	53.81	38450	39850	38050	49550	26750	38150	39054.30	30.39	0	-12818	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	8983	14.20	2.15	12	0.29	2761.00	18272.00	60000	20240528	-34.67	30300	20241220	29.37	49450	-20.73	20250219	30550	28.31	20250103	60000	-34.67	20240528	30300	29.37	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N
20	20250401	140612	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39600	1450	2	3.80	2346609925	60161	48.63	38450	39850	38050	49550	26750	38150	39005.50	30.39	0	-14044	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	9075	14.34	2.17	12	0.26	2761.00	18272.00	60000	20240528	-34.00	30300	20241220	30.69	49450	-19.92	20250219	30550	29.62	20250103	60000	-34.00	20240528	30300	30.69	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N
21	20250401	130612	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39350	1200	2	3.15	1935426425	49741	40.20	38450	39850	38050	49550	26750	38150	38910.08	30.39	0	-12964	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	9017	14.25	2.15	12	0.22	2761.00	18272.00	60000	20240528	-34.42	30300	20241220	29.87	49450	-20.42	20250219	30550	28.81	20250103	60000	-34.42	20240528	30300	29.87	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N
22	20250401	120613	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39700	1550	2	4.06	1725477100	44431	35.91	38450	39850	38050	49550	26750	38150	38834.98	30.39	0	-11138	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	9098	14.38	2.17	12	0.19	2761.00	18272.00	60000	20240528	-33.83	30300	20241220	31.02	49450	-19.72	20250219	30550	29.95	20250103	60000	-33.83	20240528	30300	31.02	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N
23	20250401	110605	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	39250	1100	2	2.88	1302464600	33747	27.28	38450	39400	38050	49550	26750	38150	38594.97	30.39	0	-11074	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	8995	14.22	2.15	12	0.15	2761.00	18272.00	60000	20240528	-34.58	30300	20241220	29.54	49450	-20.63	20250219	30550	28.48	20250103	60000	-34.58	20240528	30300	29.54	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N
24	20250401	100603	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38300	150	2	0.39	627359750	16309	13.18	38450	38900	38050	49550	26750	38150	38467.09	30.39	0	-9472	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	8777	13.87	2.10	12	0.07	2761.00	18272.00	60000	20240528	-36.17	30300	20241220	26.40	49450	-22.55	20250219	30550	25.37	20250103	60000	-36.17	20240528	30300	26.40	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N
25	20250401	090605	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	38700	550	2	1.44	181325350	4714	3.81	38450	38900	38050	49550	26750	38150	38465.28	30.39	0	-2793	39216	38682	38166	37632	37116	38425	37375	115	11400	500	27460	50	1	22916042	8869	14.02	2.12	12	0.02	2761.00	18272.00	60000	20240528	-35.50	30300	20241220	27.72	49450	-21.74	20250219	30550	26.68	20250103	60000	-35.50	20240528	30300	27.72	20241220	0.90	Y	084370	500	114 억		6964317	N	N	15158	N	00	N