KissMeData/340930/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	161036	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1680	-92	5	-5.19	338992135	197083	65.42	1772	1800	1675	2300	1241	1772	1720.00	1.13	0	-28561	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	575	-2.00	1.33	12	0.58	-839.00	1260.00	6008	20240401	-72.04	1030	20241209	63.11	3040	-44.74	20250217	1142	47.11	20250207	15880	-89.42	20240415	1030	63.11	20241209	0.00	Y	340930	500	171 억		387398	N	N	20870	N	00	N
3	20250403	151045	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1682	-90	5	-5.08	327905407	190489	63.23	1772	1800	1675	2300	1241	1772	1721.33	1.13	0	-29981	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	575	-2.00	1.33	12	0.56	-839.00	1260.00	6008	20240401	-72.00	1030	20241209	63.30	3040	-44.67	20250217	1142	47.29	20250207	15880	-89.41	20240415	1030	63.30	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
4	20250403	141043	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1688	-84	5	-4.74	291684680	168968	56.09	1772	1800	1684	2300	1241	1772	1726.22	1.13	0	-22732	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	577	-2.01	1.34	12	0.49	-839.00	1260.00	6008	20240401	-71.90	1030	20241209	63.88	3040	-44.47	20250217	1142	47.81	20250207	15880	-89.37	20240415	1030	63.88	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
5	20250403	131042	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1723	-49	5	-2.77	200118790	115187	38.24	1772	1800	1715	2300	1241	1772	1737.28	1.13	0	-928	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	589	-2.05	1.37	12	0.34	-839.00	1260.00	6008	20240401	-71.32	1030	20241209	67.28	3040	-43.32	20250217	1142	50.88	20250207	15880	-89.15	20240415	1030	67.28	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
6	20250403	121040	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1730	-42	5	-2.37	146506543	84043	27.90	1772	1800	1721	2300	1241	1772	1743.16	1.13	0	2457	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	592	-2.06	1.37	12	0.25	-839.00	1260.00	6008	20240401	-71.21	1030	20241209	67.96	3040	-43.09	20250217	1142	51.49	20250207	15880	-89.11	20240415	1030	67.96	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
7	20250403	111043	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1746	-26	5	-1.47	124576194	71410	23.70	1772	1800	1721	2300	1241	1772	1744.44	1.13	0	-1031	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	597	-2.08	1.39	12	0.21	-839.00	1260.00	6008	20240401	-70.94	1030	20241209	69.51	3040	-42.57	20250217	1142	52.89	20250207	15880	-89.01	20240415	1030	69.51	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
8	20250403	101044	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1731	-41	5	-2.31	81910480	46777	15.53	1772	1800	1731	2300	1241	1772	1750.99	1.13	0	-9038	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	592	-2.06	1.37	12	0.14	-839.00	1260.00	6008	20240401	-71.19	1030	20241209	68.06	3040	-43.06	20250217	1142	51.58	20250207	15880	-89.10	20240415	1030	68.06	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
9	20250403	091048	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1749	-23	5	-1.30	28734099	16436	5.46	1772	1772	1731	2300	1241	1772	1747.95	1.13	0	-6716	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	598	-2.08	1.39	12	0.05	-839.00	1260.00	6008	20240401	-70.89	1030	20241209	69.81	3040	-42.47	20250217	1142	53.15	20250207	15880	-88.99	20240415	1030	69.81	20241209	0.00	Y	340930	500	171 억		387398	N	N	4577	N	00	N
10	20250402	161021	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1772	-71	5	-3.85	554561040	300803	127.42	1900	1990	1760	2395	1291	1843	1843.66	1.26	0	-46090	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	606	-4.57	0.85	12	0.88	-388.00	2092.00	6008	20240401	-70.51	1030	20241209	72.04	3040	-41.71	20250217	1142	55.17	20250207	16660	-89.36	20240402	1030	72.04	20241209	0.01	Y	340930	500	171 억		430858	N	N	4577	N	00	N
11	20250402	151022	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1789	-54	5	-2.93	550216063	298360	126.38	1900	1990	1760	2395	1291	1843	1844.13	1.26	0	-45905	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	612	-4.61	0.86	12	0.87	-388.00	2092.00	6008	20240401	-70.22	1030	20241209	73.69	3040	-41.15	20250217	1142	56.65	20250207	16660	-89.26	20240402	1030	73.69	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
12	20250402	141025	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1774	-69	5	-3.74	544849970	295350	125.11	1900	1990	1760	2395	1291	1843	1844.76	1.26	0	-44864	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	607	-4.57	0.85	12	0.86	-388.00	2092.00	6008	20240401	-70.47	1030	20241209	72.23	3040	-41.64	20250217	1142	55.34	20250207	16660	-89.35	20240402	1030	72.23	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
13	20250402	131025	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1780	-63	5	-3.42	522746650	282901	119.83	1900	1990	1760	2395	1291	1843	1847.81	1.26	0	-44745	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	609	-4.59	0.85	12	0.83	-388.00	2092.00	6008	20240401	-70.37	1030	20241209	72.82	3040	-41.45	20250217	1142	55.87	20250207	16660	-89.32	20240402	1030	72.82	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
14	20250402	121023	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1782	-61	5	-3.31	478724608	258078	109.32	1900	1990	1771	2395	1291	1843	1854.96	1.26	0	-39910	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	610	-4.59	0.85	12	0.75	-388.00	2092.00	6008	20240401	-70.34	1030	20241209	73.01	3040	-41.38	20250217	1142	56.04	20250207	16660	-89.30	20240402	1030	73.01	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
15	20250402	111025	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1790	-53	5	-2.88	442537718	237768	100.71	1900	1990	1771	2395	1291	1843	1861.22	1.26	0	-39481	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	612	-4.61	0.86	12	0.70	-388.00	2092.00	6008	20240401	-70.21	1030	20241209	73.79	3040	-41.12	20250217	1142	56.74	20250207	16660	-89.26	20240402	1030	73.79	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
16	20250402	101022	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1836	-7	5	-0.38	304401047	161500	68.41	1900	1990	1831	2395	1291	1843	1884.84	1.26	0	-25467	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	628	-4.73	0.88	12	0.47	-388.00	2092.00	6008	20240401	-69.44	1030	20241209	78.25	3040	-39.61	20250217	1142	60.77	20250207	16660	-88.98	20240402	1030	78.25	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
17	20250402	091031	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1847	4	2	0.22	55323319	29841	12.64	1900	1900	1831	2395	1291	1843	1853.94	1.26	0	-18846	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	632	-4.76	0.88	12	0.09	-388.00	2092.00	6008	20240401	-69.26	1030	20241209	79.32	3040	-39.24	20250217	1142	61.73	20250207	16660	-88.91	20240402	1030	79.32	20241209	0.01	Y	340930	500	171 억		430858	N	N	4837	N	00	N
18	20250401	161032	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1843	106	2	6.10	428433684	234815	98.99	1779	1887	1730	2255	1216	1737	1824.56	1.16	0	33674	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	630	-4.75	0.88	12	0.69	-388.00	2092.00	6008	20240401	-69.32	1030	20241209	78.93	3040	-39.38	20250217	1142	61.38	20250207	17900	-89.70	20240401	1030	78.93	20241209	0.01	Y	340930	500	171 억		397721	N	N	4837	N	00	N
19	20250401	151030	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1882	145	2	8.35	391158824	214651	90.49	1779	1887	1730	2255	1216	1737	1822.30	1.16	0	24939	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	644	-4.85	0.90	12	0.63	-388.00	2092.00	6008	20240401	-68.68	1030	20241209	82.72	3040	-38.09	20250217	1142	64.80	20250207	17900	-89.49	20240401	1030	82.72	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N
20	20250401	141031	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1870	133	2	7.66	335413867	184843	77.92	1779	1870	1730	2255	1216	1737	1814.59	1.16	0	29912	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	640	-4.82	0.89	12	0.54	-388.00	2092.00	6008	20240401	-68.87	1030	20241209	81.55	3040	-38.49	20250217	1142	63.75	20250207	17900	-89.55	20240401	1030	81.55	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N
21	20250401	131031	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1832	95	2	5.47	252227987	139724	58.90	1779	1852	1730	2255	1216	1737	1805.19	1.16	0	32874	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	627	-4.72	0.88	12	0.41	-388.00	2092.00	6008	20240401	-69.51	1030	20241209	77.86	3040	-39.74	20250217	1142	60.42	20250207	17900	-89.77	20240401	1030	77.86	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N
22	20250401	121032	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1826	89	2	5.12	227012667	125869	53.06	1779	1852	1730	2255	1216	1737	1803.56	1.16	0	31174	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	625	-4.71	0.87	12	0.37	-388.00	2092.00	6008	20240401	-69.61	1030	20241209	77.28	3040	-39.93	20250217	1142	59.89	20250207	17900	-89.80	20240401	1030	77.28	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N
23	20250401	111018	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1834	97	2	5.58	193917573	107826	45.45	1779	1852	1730	2255	1216	1737	1798.43	1.16	0	27546	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	627	-4.73	0.88	12	0.32	-388.00	2092.00	6008	20240401	-69.47	1030	20241209	78.06	3040	-39.67	20250217	1142	60.60	20250207	17900	-89.75	20240401	1030	78.06	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N
24	20250401	101016	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1770	33	2	1.90	73717607	41627	17.55	1779	1799	1730	2255	1216	1737	1770.91	1.16	0	3523	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	605	-4.56	0.85	12	0.12	-388.00	2092.00	6008	20240401	-70.54	1030	20241209	71.84	3040	-41.78	20250217	1142	54.99	20250207	17900	-90.11	20240401	1030	71.84	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N
25	20250401	091017	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1775	38	2	2.19	27090658	15224	6.42	1779	1799	1745	2255	1216	1737	1779.47	1.16	0	3421	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	607	-4.57	0.85	12	0.04	-388.00	2092.00	6008	20240401	-70.46	1030	20241209	72.33	3040	-41.61	20250217	1142	55.43	20250207	17900	-90.08	20240401	1030	72.33	20241209	0.01	Y	340930	500	171 억		397721	N	N	39240	N	00	N