KissMeData/089030/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	160626	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31800	-450	5	-1.40	11915852000	378415	95.83	30500	32200	30400	41900	22600	32250	31488.82	13.61	0	-58037	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11878	-56.89	5.79	12	1.01	-559.00	5489.00	70800	20240711	-55.08	28250	20241211	12.57	52500	-39.43	20250120	30400	4.61	20250403	70800	-55.08	20240711	28250	12.57	20241211	2.53	N	089030	500	189 억		5082727	N	N	415	N	00	N
3	20250403	150632	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31400	-850	5	-2.64	10670721725	338907	85.83	30500	32200	30400	41900	22600	32250	31485.69	13.61	0	-58177	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11729	-56.17	5.72	12	0.91	-559.00	5489.00	70800	20240711	-55.65	28250	20241211	11.15	52500	-40.19	20250120	30400	3.29	20250403	70800	-55.65	20240711	28250	11.15	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
4	20250403	140632	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31750	-500	5	-1.55	6513362025	206730	52.35	30500	32200	30400	41900	22600	32250	31506.61	13.61	0	-24963	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11860	-56.80	5.78	12	0.55	-559.00	5489.00	70800	20240711	-55.16	28250	20241211	12.39	52500	-39.52	20250120	30400	4.44	20250403	70800	-55.16	20240711	28250	12.39	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
5	20250403	130631	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31900	-350	5	-1.09	5403354625	172020	43.56	30500	32100	30400	41900	22600	32250	31411.19	13.61	0	-15447	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11916	-57.07	5.81	12	0.46	-559.00	5489.00	70800	20240711	-54.94	28250	20241211	12.92	52500	-39.24	20250120	30400	4.93	20250403	70800	-54.94	20240711	28250	12.92	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
6	20250403	120630	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31850	-400	5	-1.24	4465334750	142637	36.12	30500	31950	30400	41900	22600	32250	31305.57	13.61	0	-8582	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11897	-56.98	5.80	12	0.38	-559.00	5489.00	70800	20240711	-55.01	28250	20241211	12.74	52500	-39.33	20250120	30400	4.77	20250403	70800	-55.01	20240711	28250	12.74	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
7	20250403	110632	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31900	-350	5	-1.09	3934121825	125929	31.89	30500	31950	30400	41900	22600	32250	31240.78	13.61	0	-9680	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11916	-57.07	5.81	12	0.34	-559.00	5489.00	70800	20240711	-54.94	28250	20241211	12.92	52500	-39.24	20250120	30400	4.93	20250403	70800	-54.94	20240711	28250	12.92	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
8	20250403	100633	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	31300	-950	5	-2.95	2781084300	89289	22.61	30500	31800	30400	41900	22600	32250	31146.97	13.61	0	-17965	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11692	-55.99	5.70	12	0.24	-559.00	5489.00	70800	20240711	-55.79	28250	20241211	10.80	52500	-40.38	20250120	30400	2.96	20250403	70800	-55.79	20240711	28250	10.80	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
9	20250403	090634	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	30850	-1400	5	-4.34	543271750	17727	4.49	30500	30850	30400	41900	22600	32250	30646.39	13.61	0	1107	34516	33382	32716	31582	30916	33050	31250	190	9650	500	22570	50	1	37353645	11524	-55.19	5.62	12	0.05	-559.00	5489.00	70800	20240711	-56.43	28250	20241211	9.20	52500	-41.24	20250120	30400	1.48	20250403	70800	-56.43	20240711	28250	9.20	20241211	2.53	N	089030	500	189 억		5082727	N	N	134303	N	00	N
10	20250402	160618	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32250	-1000	5	-3.01	12790842750	394873	124.80	33650	33850	32050	43200	23300	33250	32392.32	13.75	0	-55179	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	12047	-57.69	5.88	12	1.06	-559.00	5489.00	70800	20240711	-54.45	28250	20241211	14.16	52500	-38.57	20250120	30900	4.37	20250331	70800	-54.45	20240711	28250	14.16	20241211	2.58	Y	089030	500	189 억		5134825	N	N	134298	N	00	N
11	20250402	150619	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32150	-1100	5	-3.31	11739902700	362244	114.49	33650	33850	32050	43200	23300	33250	32408.83	13.75	0	-55010	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	12009	-57.51	5.86	12	0.97	-559.00	5489.00	70800	20240711	-54.59	28250	20241211	13.81	52500	-38.76	20250120	30900	4.05	20250331	70800	-54.59	20240711	28250	13.81	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
12	20250402	140619	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32100	-1150	5	-3.46	9773064425	301338	95.24	33650	33850	32050	43200	23300	33250	32432.23	13.75	0	-55639	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	11991	-57.42	5.85	12	0.81	-559.00	5489.00	70800	20240711	-54.66	28250	20241211	13.63	52500	-38.86	20250120	30900	3.88	20250331	70800	-54.66	20240711	28250	13.63	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
13	20250402	130621	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32450	-800	5	-2.41	7986858675	245808	77.69	33650	33850	32050	43200	23300	33250	32492.26	13.75	0	-35139	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	12121	-58.05	5.91	12	0.66	-559.00	5489.00	70800	20240711	-54.17	28250	20241211	14.87	52500	-38.19	20250120	30900	5.02	20250331	70800	-54.17	20240711	28250	14.87	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
14	20250402	120621	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32400	-850	5	-2.56	7125215950	219312	69.32	33650	33850	32050	43200	23300	33250	32488.95	13.75	0	-31422	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	12103	-57.96	5.90	12	0.59	-559.00	5489.00	70800	20240711	-54.24	28250	20241211	14.69	52500	-38.29	20250120	30900	4.85	20250331	70800	-54.24	20240711	28250	14.69	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
15	20250402	110619	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32350	-900	5	-2.71	6283717775	193332	61.10	33650	33850	32050	43200	23300	33250	32502.21	13.75	0	-29517	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	12084	-57.87	5.89	12	0.52	-559.00	5489.00	70800	20240711	-54.31	28250	20241211	14.51	52500	-38.38	20250120	30900	4.69	20250331	70800	-54.31	20240711	28250	14.51	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
16	20250402	100618	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32050	-1200	5	-3.61	4702163200	144339	45.62	33650	33850	32050	43200	23300	33250	32577.22	13.75	0	-15085	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	11972	-57.33	5.84	12	0.39	-559.00	5489.00	70800	20240711	-54.73	28250	20241211	13.45	52500	-38.95	20250120	30900	3.72	20250331	70800	-54.73	20240711	28250	13.45	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
17	20250402	090624	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32950	-300	5	-0.90	795056900	23852	7.54	33650	33850	32950	43200	23300	33250	33332.92	13.75	0	-12510	34616	33932	32916	32232	31216	34275	32575	190	9950	500	23270	50	1	37353645	12308	-58.94	6.00	12	0.06	-559.00	5489.00	70800	20240711	-53.46	28250	20241211	16.64	52500	-37.24	20250120	30900	6.63	20250331	70800	-53.46	20240711	28250	16.64	20241211	2.58	Y	089030	500	189 억		5134825	N	N	984	N	00	N
18	20250401	160624	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	33250	1850	2	5.89	10417799500	316394	36.40	32050	33600	31900	40800	22000	31400	32926.61	13.87	0	45554	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12420	-59.48	6.06	12	0.85	-559.00	5489.00	70800	20240711	-53.04	27400	20240320	21.35	52500	-36.67	20250120	30900	7.61	20250331	70800	-53.04	20240711	28250	17.70	20241211	2.62	N	089030	500	189 억		5179370	N	N	984	N	00	N
19	20250401	150623	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	33100	1700	2	5.41	10039470900	305003	35.09	32050	33600	31900	40800	22000	31400	32915.97	13.87	0	42023	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12364	-59.21	6.03	12	0.82	-559.00	5489.00	70800	20240711	-53.25	27400	20240320	20.80	52500	-36.95	20250120	30900	7.12	20250331	70800	-53.25	20240711	28250	17.17	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N
20	20250401	140623	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	33400	2000	2	6.37	9223741425	280514	32.27	32050	33600	31900	40800	22000	31400	32881.57	13.87	0	43694	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12476	-59.75	6.08	12	0.75	-559.00	5489.00	70800	20240711	-52.82	27400	20240320	21.90	52500	-36.38	20250120	30900	8.09	20250331	70800	-52.82	20240711	28250	18.23	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N
21	20250401	130624	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	33150	1750	2	5.57	8409414725	256111	29.46	32050	33600	31900	40800	22000	31400	32835.04	13.87	0	49232	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12383	-59.30	6.04	12	0.69	-559.00	5489.00	70800	20240711	-53.18	27400	20240320	20.99	52500	-36.86	20250120	30900	7.28	20250331	70800	-53.18	20240711	28250	17.35	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N
22	20250401	120625	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	33500	2100	2	6.69	7417893675	226334	26.04	32050	33600	31900	40800	22000	31400	32774.10	13.87	0	46773	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12513	-59.93	6.10	12	0.61	-559.00	5489.00	70800	20240711	-52.68	27400	20240320	22.26	52500	-36.19	20250120	30900	8.41	20250331	70800	-52.68	20240711	28250	18.58	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N
23	20250401	110614	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	33400	2000	2	6.37	6328671100	193785	22.29	32050	33500	31900	40800	22000	31400	32658.21	13.87	0	45491	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12476	-59.75	6.08	12	0.52	-559.00	5489.00	70800	20240711	-52.82	27400	20240320	21.90	52500	-36.38	20250120	30900	8.09	20250331	70800	-52.82	20240711	28250	18.23	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N
24	20250401	100615	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32350	950	2	3.03	3808955050	117349	13.50	32050	32950	31900	40800	22000	31400	32458.35	13.87	0	30906	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12084	-57.87	5.89	12	0.31	-559.00	5489.00	70800	20240711	-54.31	27400	20240320	18.07	52500	-38.38	20250120	30900	4.69	20250331	70800	-54.31	20240711	28250	14.51	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N
25	20250401	090616	55	60.00	KSQ150		기계·장비	N	N	N	Y	60	N	32150	750	2	2.39	650834300	20302	2.34	32050	32200	31900	40800	22000	31400	32057.64	13.87	0	5993	34000	32700	31800	30500	29600	32250	30050	190	9400	500	21980	50	1	37353645	12009	-57.51	5.86	12	0.05	-559.00	5489.00	70800	20240711	-54.59	27400	20240320	17.34	52500	-38.76	20250120	30900	4.05	20250331	70800	-54.59	20240711	28250	13.81	20241211	2.62	N	089030	500	189 억		5179370	N	N	265886	N	00	N