KissMeData/232140/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	160905	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10570	-350	5	-3.21	3762245140	354494	72.67	10410	10780	10400	14190	7650	10920	10613.08	1.30	0	-77534	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8672	78.88	2.67	12	0.43	134.00	3966.00	22950	20240613	-53.94	6120	20240411	72.71	13540	-21.94	20250219	9600	10.10	20250311	22950	-53.94	20240613	6120	72.71	20240411	1.98	Y	232140	100	82 억		1068219	N	N	84805	N	00	N
3	20250403	150913	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10560	-360	5	-3.30	3541190610	333580	68.38	10410	10780	10400	14190	7650	10920	10615.72	1.30	0	-77052	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8664	78.81	2.66	12	0.41	134.00	3966.00	22950	20240613	-53.99	6120	20240411	72.55	13540	-22.01	20250219	9600	10.00	20250311	22950	-53.99	20240613	6120	72.55	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
4	20250403	140912	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10630	-290	5	-2.66	2966080965	279317	57.26	10410	10780	10400	14190	7650	10920	10619.05	1.30	0	-68254	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8721	79.33	2.68	12	0.34	134.00	3966.00	22950	20240613	-53.68	6120	20240411	73.69	13540	-21.49	20250219	9600	10.73	20250311	22950	-53.68	20240613	6120	73.69	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
5	20250403	130911	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10620	-300	5	-2.75	2603940560	245349	50.29	10410	10780	10400	14190	7650	10920	10613.21	1.30	0	-46285	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8713	79.25	2.68	12	0.30	134.00	3966.00	22950	20240613	-53.73	6120	20240411	73.53	13540	-21.57	20250219	9600	10.62	20250311	22950	-53.73	20240613	6120	73.53	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
6	20250403	120908	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10710	-210	5	-1.92	2219709220	209146	42.87	10410	10780	10400	14190	7650	10920	10613.20	1.30	0	-26675	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8787	79.93	2.70	12	0.25	134.00	3966.00	22950	20240613	-53.33	6120	20240411	75.00	13540	-20.90	20250219	9600	11.56	20250311	22950	-53.33	20240613	6120	75.00	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
7	20250403	110912	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10750	-170	5	-1.56	1994519330	188073	38.55	10410	10780	10400	14190	7650	10920	10605.03	1.30	0	-18162	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8820	80.22	2.71	12	0.23	134.00	3966.00	22950	20240613	-53.16	6120	20240411	75.65	13540	-20.61	20250219	9600	11.98	20250311	22950	-53.16	20240613	6120	75.65	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
8	20250403	100912	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10600	-320	5	-2.93	1426361990	134805	27.63	10410	10780	10400	14190	7650	10920	10580.93	1.30	0	-16150	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8697	79.10	2.67	12	0.16	134.00	3966.00	22950	20240613	-53.81	6120	20240411	73.20	13540	-21.71	20250219	9600	10.42	20250311	22950	-53.81	20240613	6120	73.20	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
9	20250403	090915	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10530	-390	5	-3.57	363158370	34626	7.10	10410	10560	10400	14190	7650	10920	10488.03	1.30	0	-3134	11586	11252	11066	10732	10546	11160	10640	82	3270	100	7640	10	1	82045350	8639	78.58	2.66	12	0.04	134.00	3966.00	22950	20240613	-54.12	6120	20240411	72.06	13540	-22.23	20250219	9600	9.69	20250311	22950	-54.12	20240613	6120	72.06	20240411	1.98	Y	232140	100	82 억		1068219	N	N	115120	N	00	N
10	20250402	160852	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10920	-340	5	-3.02	5371608955	487831	74.48	11350	11400	10880	14630	7890	11260	11011.15	1.43	0	-171418	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	8959	81.49	2.75	12	0.59	134.00	3966.00	22950	20240613	-52.42	6120	20240411	78.43	13540	-19.35	20250219	9600	13.75	20250311	22950	-52.42	20240613	6120	78.43	20240411	2.12	Y	232140	100	82 억		1171331	N	N	115120	N	00	N
11	20250402	150853	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10920	-340	5	-3.02	5141651705	466770	71.27	11350	11400	10880	14630	7890	11260	11015.31	1.43	0	-177587	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	8959	81.49	2.75	12	0.57	134.00	3966.00	22950	20240613	-52.42	6120	20240411	78.43	13540	-19.35	20250219	9600	13.75	20250311	22950	-52.42	20240613	6120	78.43	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
12	20250402	140855	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10900	-360	5	-3.20	4454597470	403916	61.67	11350	11400	10880	14630	7890	11260	11028.44	1.43	0	-184931	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	8943	81.34	2.75	12	0.49	134.00	3966.00	22950	20240613	-52.51	6120	20240411	78.10	13540	-19.50	20250219	9600	13.54	20250311	22950	-52.51	20240613	6120	78.10	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
13	20250402	130857	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10990	-270	5	-2.40	3754012470	339832	51.89	11350	11400	10910	14630	7890	11260	11046.58	1.43	0	-157705	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	9017	82.01	2.77	12	0.41	134.00	3966.00	22950	20240613	-52.11	6120	20240411	79.58	13540	-18.83	20250219	9600	14.48	20250311	22950	-52.11	20240613	6120	79.58	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
14	20250402	120855	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11030	-230	5	-2.04	3274517360	296403	45.25	11350	11400	10910	14630	7890	11260	11047.41	1.43	0	-150617	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	9050	82.31	2.78	12	0.36	134.00	3966.00	22950	20240613	-51.94	6120	20240411	80.23	13540	-18.54	20250219	9600	14.90	20250311	22950	-51.94	20240613	6120	80.23	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
15	20250402	110855	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11030	-230	5	-2.04	2642412470	239062	36.50	11350	11400	10910	14630	7890	11260	11053.12	1.43	0	-114335	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	9050	82.31	2.78	12	0.29	134.00	3966.00	22950	20240613	-51.94	6120	20240411	80.23	13540	-18.54	20250219	9600	14.90	20250311	22950	-51.94	20240613	6120	80.23	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
16	20250402	100853	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	10930	-330	5	-2.93	2001296335	180677	27.59	11350	11400	10910	14630	7890	11260	11076.50	1.43	0	-93487	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	8968	81.57	2.76	12	0.22	134.00	3966.00	22950	20240613	-52.37	6120	20240411	78.59	13540	-19.28	20250219	9600	13.85	20250311	22950	-52.37	20240613	6120	78.59	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
17	20250402	090902	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11130	-130	5	-1.15	443773955	39335	6.01	11350	11400	11130	14630	7890	11260	11282.00	1.43	0	-24996	11826	11542	11196	10912	10566	11685	11055	82	3370	100	7880	10	1	82045350	9132	83.06	2.81	12	0.05	134.00	3966.00	22950	20240613	-51.50	6120	20240411	81.86	13540	-17.80	20250219	9600	15.94	20250311	22950	-51.50	20240613	6120	81.86	20240411	2.12	Y	232140	100	82 억		1171331	N	N	107965	N	00	N
18	20250401	160902	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11260	420	2	3.87	7309421535	654966	92.92	11090	11480	10850	14090	7590	10840	11159.97	1.64	0	-154348	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9238	84.03	2.84	12	0.80	134.00	3966.00	22950	20240613	-50.94	6120	20240411	83.99	13540	-16.84	20250219	9600	17.29	20250311	22950	-50.94	20240613	6120	83.99	20240411	2.15	Y	232140	100	82 억		1347267	N	N	107965	N	00	N
19	20250401	150900	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11200	360	2	3.32	7029879925	630095	89.39	11090	11480	10850	14090	7590	10840	11156.86	1.64	0	-151830	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9189	83.58	2.82	12	0.77	134.00	3966.00	22950	20240613	-51.20	6120	20240411	83.01	13540	-17.28	20250219	9600	16.67	20250311	22950	-51.20	20240613	6120	83.01	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N
20	20250401	140901	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11240	400	2	3.69	6220426000	557867	79.15	11090	11480	10850	14090	7590	10840	11150.37	1.64	0	-143787	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9222	83.88	2.83	12	0.68	134.00	3966.00	22950	20240613	-51.02	6120	20240411	83.66	13540	-16.99	20250219	9600	17.08	20250311	22950	-51.02	20240613	6120	83.66	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N
21	20250401	130901	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11250	410	2	3.78	5765194245	517378	73.40	11090	11480	10850	14090	7590	10840	11143.10	1.64	0	-129735	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9230	83.96	2.84	12	0.63	134.00	3966.00	22950	20240613	-50.98	6120	20240411	83.82	13540	-16.91	20250219	9600	17.19	20250311	22950	-50.98	20240613	6120	83.82	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N
22	20250401	120902	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11350	510	2	4.70	5314879745	477458	67.74	11090	11480	10850	14090	7590	10840	11131.62	1.64	0	-109888	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9312	84.70	2.86	12	0.58	134.00	3966.00	22950	20240613	-50.54	6120	20240411	85.46	13540	-16.17	20250219	9600	18.23	20250311	22950	-50.54	20240613	6120	85.46	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N
23	20250401	110848	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11310	470	2	4.34	4222477195	381563	54.13	11090	11350	10850	14090	7590	10840	11066.26	1.64	0	-94907	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9279	84.40	2.85	12	0.47	134.00	3966.00	22950	20240613	-50.72	6120	20240411	84.80	13540	-16.47	20250219	9600	17.81	20250311	22950	-50.72	20240613	6120	84.80	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N
24	20250401	100848	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11000	160	2	1.48	2754435225	249954	35.46	11090	11300	10850	14090	7590	10840	11019.77	1.64	0	-99966	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9025	82.09	2.77	12	0.30	134.00	3966.00	22950	20240613	-52.07	6120	20240411	79.74	13540	-18.76	20250219	9600	14.58	20250311	22950	-52.07	20240613	6120	79.74	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N
25	20250401	090849	55	40.00	KSQ150		기계·장비	N	N	N	Y	40	N	11190	350	2	3.23	697283660	62822	8.91	11090	11300	11030	14090	7590	10840	11099.35	1.64	0	-10962	11486	11162	10906	10582	10326	11035	10455	82	3250	100	7580	10	1	82045350	9181	83.51	2.82	12	0.08	134.00	3966.00	22950	20240613	-51.24	6120	20240411	82.84	13540	-17.36	20250219	9600	16.56	20250311	22950	-51.24	20240613	6120	82.84	20240411	2.15	Y	232140	100	82 억		1347267	N	N	170436	N	00	N