KissMeData/089890/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	160629	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6870	-160	5	-2.28	254758390	37009	124.46	6890	7010	6740	9130	4930	7030	6883.69	0.00	0	-6119	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1139	-572.50	1.73	12	0.22	-12.00	3968.00	19920	20240627	-65.51	5770	20241209	19.06	9600	-28.44	20250219	6420	7.01	20250203	19920	-65.51	20240627	5770	19.06	20241209	2.40	Y	089890	500	84 억		0	N	N	5072	N	00	N
3	20250403	150634	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6870	-160	5	-2.28	235418400	34193	114.99	6890	7010	6740	9130	4930	7030	6884.99	0.00	0	-4925	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1139	-572.50	1.73	12	0.21	-12.00	3968.00	19920	20240627	-65.51	5770	20241209	19.06	9600	-28.44	20250219	6420	7.01	20250203	19920	-65.51	20240627	5770	19.06	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
4	20250403	140634	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6930	-100	5	-1.42	204860630	29748	100.04	6890	7010	6740	9130	4930	7030	6886.53	0.00	0	-2912	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1149	-577.50	1.75	12	0.18	-12.00	3968.00	19920	20240627	-65.21	5770	20241209	20.10	9600	-27.81	20250219	6420	7.94	20250203	19920	-65.21	20240627	5770	20.10	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
5	20250403	130633	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6890	-140	5	-1.99	171272080	24882	83.68	6890	7010	6740	9130	4930	7030	6883.37	0.00	0	-4144	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1143	-574.17	1.74	12	0.15	-12.00	3968.00	19920	20240627	-65.41	5770	20241209	19.41	9600	-28.23	20250219	6420	7.32	20250203	19920	-65.41	20240627	5770	19.41	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
6	20250403	120632	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6900	-130	5	-1.85	156389090	22725	76.43	6890	7010	6740	9130	4930	7030	6881.81	0.00	0	-3623	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1144	-575.00	1.74	12	0.14	-12.00	3968.00	19920	20240627	-65.36	5770	20241209	19.58	9600	-28.12	20250219	6420	7.48	20250203	19920	-65.36	20240627	5770	19.58	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
7	20250403	110635	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6950	-80	5	-1.14	151316170	21991	73.96	6890	7010	6740	9130	4930	7030	6880.82	0.00	0	-3590	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1153	-579.17	1.75	12	0.13	-12.00	3968.00	19920	20240627	-65.11	5770	20241209	20.45	9600	-27.60	20250219	6420	8.26	20250203	19920	-65.11	20240627	5770	20.45	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
8	20250403	100635	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6880	-150	5	-2.13	112547180	16362	55.03	6890	7010	6740	9130	4930	7030	6878.57	0.00	0	-3945	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1141	-573.33	1.73	12	0.10	-12.00	3968.00	19920	20240627	-65.46	5770	20241209	19.24	9600	-28.33	20250219	6420	7.17	20250203	19920	-65.46	20240627	5770	19.24	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
9	20250403	090636	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6810	-220	5	-3.13	19956960	2911	9.79	6890	7010	6740	9130	4930	7030	6855.71	0.00	0	169	7390	7210	7120	6940	6850	7165	6895	84	2100	500	4920	10	1	16584962	1129	-567.50	1.72	12	0.02	-12.00	3968.00	19920	20240627	-65.81	5770	20241209	18.02	9600	-29.06	20250219	6420	6.07	20250203	19920	-65.81	20240627	5770	18.02	20241209	2.40	Y	089890	500	84 억		0	N	N	3074	N	00	N
10	20250402	160621	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7030	-10	5	-0.14	211548300	29735	90.31	7300	7300	7030	9150	4930	7040	7114.45	0.00	0	-8003	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1166	-585.83	1.77	12	0.18	-12.00	3968.00	19920	20240627	-64.71	5770	20241209	21.84	9600	-26.77	20250219	6420	9.50	20250203	19920	-64.71	20240627	5770	21.84	20241209	2.44	Y	089890	500	84 억		0	N	N	3074	N	00	N
11	20250402	150621	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7050	10	2	0.14	197483540	27736	84.24	7300	7300	7030	9150	4930	7040	7120.12	0.00	0	-7714	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1169	-587.50	1.78	12	0.17	-12.00	3968.00	19920	20240627	-64.61	5770	20241209	22.18	9600	-26.56	20250219	6420	9.81	20250203	19920	-64.61	20240627	5770	22.18	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
12	20250402	140622	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7090	50	2	0.71	184127280	25845	78.50	7300	7300	7030	9150	4930	7040	7124.29	0.00	0	-7174	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1176	-590.83	1.79	12	0.16	-12.00	3968.00	19920	20240627	-64.41	5770	20241209	22.88	9600	-26.15	20250219	6420	10.44	20250203	19920	-64.41	20240627	5770	22.88	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
13	20250402	130624	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7120	80	2	1.14	167405840	23482	71.32	7300	7300	7030	9150	4930	7040	7129.11	0.00	0	-5343	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1181	-593.33	1.79	12	0.14	-12.00	3968.00	19920	20240627	-64.26	5770	20241209	23.40	9600	-25.83	20250219	6420	10.90	20250203	19920	-64.26	20240627	5770	23.40	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
14	20250402	120623	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7120	80	2	1.14	151357680	21222	64.46	7300	7300	7030	9150	4930	7040	7132.11	0.00	0	-5955	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1181	-593.33	1.79	12	0.13	-12.00	3968.00	19920	20240627	-64.26	5770	20241209	23.40	9600	-25.83	20250219	6420	10.90	20250203	19920	-64.26	20240627	5770	23.40	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
15	20250402	110621	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7240	200	2	2.84	142302770	19954	60.60	7300	7300	7030	9150	4930	7040	7131.54	0.00	0	-5395	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1201	-603.33	1.82	12	0.12	-12.00	3968.00	19920	20240627	-63.65	5770	20241209	25.48	9600	-24.58	20250219	6420	12.77	20250203	19920	-63.65	20240627	5770	25.48	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
16	20250402	100620	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7050	10	2	0.14	92197690	12923	39.25	7300	7300	7030	9150	4930	7040	7134.39	0.00	0	-6795	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1169	-587.50	1.78	12	0.08	-12.00	3968.00	19920	20240627	-64.61	5770	20241209	22.18	9600	-26.56	20250219	6420	9.81	20250203	19920	-64.61	20240627	5770	22.18	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
17	20250402	090627	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7200	160	2	2.27	24968630	3467	10.53	7300	7300	7140	9150	4930	7040	7201.80	0.00	0	-2910	7420	7230	7050	6860	6680	7325	6955	84	2110	500	4920	10	1	16584962	1194	-600.00	1.81	12	0.02	-12.00	3968.00	19920	20240627	-63.86	5770	20241209	24.78	9600	-25.00	20250219	6420	12.15	20250203	19920	-63.86	20240627	5770	24.78	20241209	2.44	Y	089890	500	84 억		0	N	N	0	N	00	N
18	20250401	160627	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7040	200	2	2.92	232260400	32925	57.65	6900	7240	6870	8890	4790	6840	7054.23	0.00	0	3577	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1168	-586.67	1.77	12	0.20	-12.00	3968.00	19920	20240627	-64.66	5770	20241209	22.01	9600	-26.67	20250219	6420	9.66	20250203	19920	-64.66	20240627	5770	22.01	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
19	20250401	150625	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7060	220	2	3.22	218457640	30963	54.21	6900	7240	6870	8890	4790	6840	7055.44	0.00	0	3311	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1171	-588.33	1.78	12	0.19	-12.00	3968.00	19920	20240627	-64.56	5770	20241209	22.36	9600	-26.46	20250219	6420	9.97	20250203	19920	-64.56	20240627	5770	22.36	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
20	20250401	140626	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7100	260	2	3.80	197460910	28010	49.04	6900	7240	6870	8890	4790	6840	7049.66	0.00	0	3269	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1178	-591.67	1.79	12	0.17	-12.00	3968.00	19920	20240627	-64.36	5770	20241209	23.05	9600	-26.04	20250219	6420	10.59	20250203	19920	-64.36	20240627	5770	23.05	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
21	20250401	130626	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7100	260	2	3.80	185799400	26371	46.17	6900	7240	6870	8890	4790	6840	7045.60	0.00	0	3293	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1178	-591.67	1.79	12	0.16	-12.00	3968.00	19920	20240627	-64.36	5770	20241209	23.05	9600	-26.04	20250219	6420	10.59	20250203	19920	-64.36	20240627	5770	23.05	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
22	20250401	120627	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7200	360	2	5.26	173819960	24686	43.22	6900	7240	6870	8890	4790	6840	7041.24	0.00	0	3250	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1194	-600.00	1.81	12	0.15	-12.00	3968.00	19920	20240627	-63.86	5770	20241209	24.78	9600	-25.00	20250219	6420	12.15	20250203	19920	-63.86	20240627	5770	24.78	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
23	20250401	110616	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7110	270	2	3.95	102074390	14700	25.74	6900	7110	6870	8890	4790	6840	6943.84	0.00	0	-1451	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1179	-592.50	1.79	12	0.09	-12.00	3968.00	19920	20240627	-64.31	5770	20241209	23.22	9600	-25.94	20250219	6420	10.75	20250203	19920	-64.31	20240627	5770	23.22	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
24	20250401	100617	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6870	30	2	0.44	72994700	10550	18.47	6900	7070	6870	8890	4790	6840	6918.93	0.00	0	-3948	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1139	-572.50	1.73	12	0.06	-12.00	3968.00	19920	20240627	-65.51	5770	20241209	19.06	9600	-28.44	20250219	6420	7.01	20250203	19920	-65.51	20240627	5770	19.06	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N
25	20250401	090618	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6960	120	2	1.75	9758490	1408	2.47	6900	7070	6900	8890	4790	6840	6930.75	0.00	0	5	7400	7120	6970	6690	6540	7045	6615	84	2050	500	4780	10	1	16584962	1154	-580.00	1.75	12	0.01	-12.00	3968.00	19920	20240627	-65.06	5770	20241209	20.62	9600	-27.50	20250219	6420	8.41	20250203	19920	-65.06	20240627	5770	20.62	20241209	2.50	Y	089890	500	84 억		0	N	N	1981	N	00	N