KissMeData/455900/price/prices-20240301.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	20240329	161305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	7300	2	11.89	986794427600	14079342	294.31	60200	74400	59800	79800	43000	61400	70093.29	0.31	0	64225	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9628	-110.45	-37.98	12	100.46	-622.00	-1809.00	77700	20240326	-11.58	44100	20240326	55.78	77700	-11.58	20240326	44100	55.78	20240326	77700	-11.58	20240326	44100	55.78	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
3	20240329	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67800	6400	2	10.42	965484066800	13766463	287.77	60200	74400	59800	79800	43000	61400	70133.19	0.31	0	68098	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9502	-109.00	-37.48	12	98.23	-622.00	-1809.00	77700	20240326	-12.74	44100	20240326	53.74	77700	-12.74	20240326	44100	53.74	20240326	77700	-12.74	20240326	44100	53.74	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
4	20240329	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70300	8900	2	14.50	758287097800	10810187	225.98	60200	74300	59800	79800	43000	61400	70145.77	0.31	0	65954	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9853	-113.02	-38.86	12	77.13	-622.00	-1809.00	77700	20240326	-9.52	44100	20240326	59.41	77700	-9.52	20240326	44100	59.41	20240326	77700	-9.52	20240326	44100	59.41	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
5	20240329	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70600	9200	2	14.98	714224785900	10185741	212.92	60200	74300	59800	79800	43000	61400	70120.24	0.31	0	57849	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9895	-113.50	-39.03	12	72.68	-622.00	-1809.00	77700	20240326	-9.14	44100	20240326	60.09	77700	-9.14	20240326	44100	60.09	20240326	77700	-9.14	20240326	44100	60.09	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
6	20240329	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70700	9300	2	15.15	666880758800	9522570	199.06	60200	74300	59800	79800	43000	61400	70031.79	0.31	0	54391	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9909	-113.67	-39.08	12	67.95	-622.00	-1809.00	77700	20240326	-9.01	44100	20240326	60.32	77700	-9.01	20240326	44100	60.32	20240326	77700	-9.01	20240326	44100	60.32	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
7	20240329	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71000	9600	2	15.64	599670348400	8574965	179.25	60200	74300	59800	79800	43000	61400	69932.90	0.31	0	21617	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9951	-114.15	-39.25	12	61.18	-622.00	-1809.00	77700	20240326	-8.62	44100	20240326	61.00	77700	-8.62	20240326	44100	61.00	20240326	77700	-8.62	20240326	44100	61.00	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
8	20240329	101238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73000	11600	2	18.89	426265784400	6184091	129.27	60200	73600	59800	79800	43000	61400	68929.67	0.31	0	4614	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	10231	-117.36	-40.35	12	44.12	-622.00	-1809.00	77700	20240326	-6.05	44100	20240326	65.53	77700	-6.05	20240326	44100	65.53	20240326	77700	-6.05	20240326	44100	65.53	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
9	20240329	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69100	7700	2	12.54	104433592700	1584935	33.13	60200	70600	59800	79800	43000	61400	65892.00	0.31	0	-9000	70733	66066	61833	57166	52933	63950	55050	70	18400	500	42980	100	1	14014976	9684	-111.09	-38.20	12	11.31	-622.00	-1809.00	77700	20240326	-11.07	44100	20240326	56.69	77700	-11.07	20240326	44100	56.69	20240326	77700	-11.07	20240326	44100	56.69	20240326	0.00	N	455900	500	70 억		43156	N	N	150	N	00	N
10	20240328	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61400	-5400	5	-8.08	285808085600	4670805	34.30	64000	66500	57600	86800	46800	66800	61185.77	0.30	0	6653	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8605	0.00	0.00	12	33.33	0.00	0.00	77700	20240326	-20.98	44100	20240326	39.23	77700	-20.98	20240326	44100	39.23	20240326	77700	-20.98	20240326	44100	39.23	20240326	0.00	N	455900	500	70 억		41927	N	N	150	N	00	N
11	20240328	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59300	-7500	5	-11.23	269110672300	4395904	32.29	64000	66500	57600	86800	46800	66800	61217.37	0.30	0	1048	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8311	0.00	0.00	12	31.37	0.00	0.00	77700	20240326	-23.68	44100	20240326	34.47	77700	-23.68	20240326	44100	34.47	20240326	77700	-23.68	20240326	44100	34.47	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N
12	20240328	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-7000	5	-10.48	245327325600	3993949	29.33	64000	66500	57600	86800	46800	66800	61423.55	0.30	0	87	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8381	0.00	0.00	12	28.50	0.00	0.00	77700	20240326	-23.04	44100	20240326	35.60	77700	-23.04	20240326	44100	35.60	20240326	77700	-23.04	20240326	44100	35.60	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N
13	20240328	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58900	-7900	5	-11.83	201383829300	3247724	23.85	64000	66500	58300	86800	46800	66800	62006.36	0.30	0	278	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8255	0.00	0.00	12	23.17	0.00	0.00	77700	20240326	-24.20	44100	20240326	33.56	77700	-24.20	20240326	44100	33.56	20240326	77700	-24.20	20240326	44100	33.56	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N
14	20240328	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60600	-6200	5	-9.28	166241413000	2655750	19.51	64000	66500	60300	86800	46800	66800	62595.37	0.30	0	-27	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8493	0.00	0.00	12	18.95	0.00	0.00	77700	20240326	-22.01	44100	20240326	37.41	77700	-22.01	20240326	44100	37.41	20240326	77700	-22.01	20240326	44100	37.41	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N
15	20240328	111241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61000	-5800	5	-8.68	151562819400	2414026	17.73	64000	66500	60300	86800	46800	66800	62782.76	0.30	0	96	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8549	0.00	0.00	12	17.22	0.00	0.00	77700	20240326	-21.49	44100	20240326	38.32	77700	-21.49	20240326	44100	38.32	20240326	77700	-21.49	20240326	44100	38.32	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N
16	20240328	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	61200	-5600	5	-8.38	114780921400	1812455	13.31	64000	66500	60600	86800	46800	66800	63327.26	0.30	0	-29	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8577	0.00	0.00	12	12.93	0.00	0.00	77700	20240326	-21.24	44100	20240326	38.78	77700	-21.24	20240326	44100	38.78	20240326	77700	-21.24	20240326	44100	38.78	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N
17	20240328	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64200	-2600	5	-3.89	38569737100	596161	4.38	64000	66500	62900	86800	46800	66800	64693.68	0.30	0	16	80333	73566	69633	62866	58933	71600	60900	70	20000	500	46760	100	1	14014976	8998	0.00	0.00	12	4.25	0.00	0.00	77700	20240326	-17.37	44100	20240326	45.58	77700	-17.37	20240326	44100	45.58	20240326	77700	-17.37	20240326	44100	45.58	20240326	0.00	N	455900	500	70 억		41927	N	N	0	N	00	N