KissMeData/105760/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	20250401	160705	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6380	310	2	5.11	1189883045	189858	73.26	6080	6400	6070	7890	4250	6070	6266.97	2.13	0	43755	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	615	10.98	0.82	12	1.97	581.00	7803.00	14210	20240320	-55.10	5350	20241209	19.25	7770	-17.89	20250317	5350	19.25	20250203	13770	-53.67	20240402	5350	19.25	20241209	3.59	Y	105760	500	48 억		205099	N	N	279	N	00	N
3	20250401	150703	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6360	290	2	4.78	1114459855	177967	68.67	6080	6400	6070	7890	4250	6070	6262.17	2.13	0	36733	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	613	10.95	0.82	12	1.85	581.00	7803.00	14210	20240320	-55.24	5350	20241209	18.88	7770	-18.15	20250317	5350	18.88	20250203	13770	-53.81	20240402	5350	18.88	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N
4	20250401	140704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6390	320	2	5.27	987848545	158084	61.00	6080	6400	6070	7890	4250	6070	6248.88	2.13	0	30453	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	616	11.00	0.82	12	1.64	581.00	7803.00	14210	20240320	-55.03	5350	20241209	19.44	7770	-17.76	20250317	5350	19.44	20250203	13770	-53.59	20240402	5350	19.44	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N
5	20250401	130704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6350	280	2	4.61	866389735	139013	53.64	6080	6370	6070	7890	4250	6070	6232.44	2.13	0	27696	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	612	10.93	0.81	12	1.44	581.00	7803.00	14210	20240320	-55.31	5350	20241209	18.69	7770	-18.28	20250317	5350	18.69	20250203	13770	-53.89	20240402	5350	18.69	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N
6	20250401	120704	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6310	240	2	3.95	765246385	123039	47.48	6080	6350	6070	7890	4250	6070	6219.54	2.13	0	31584	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	608	10.86	0.81	12	1.28	581.00	7803.00	14210	20240320	-55.59	5350	20241209	17.94	7770	-18.79	20250317	5350	17.94	20250203	13770	-54.18	20240402	5350	17.94	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N
7	20250401	110651	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6250	180	2	2.97	544732290	88070	33.98	6080	6280	6070	7890	4250	6070	6185.22	2.13	0	25295	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	603	10.76	0.80	12	0.91	581.00	7803.00	14210	20240320	-56.02	5350	20241209	16.82	7770	-19.56	20250317	5350	16.82	20250203	13770	-54.61	20240402	5350	16.82	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N
8	20250401	100653	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6110	40	2	0.66	400373150	64728	24.98	6080	6280	6070	7890	4250	6070	6185.47	2.13	0	17715	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	589	10.52	0.78	12	0.67	581.00	7803.00	14210	20240320	-57.00	5350	20241209	14.21	7770	-21.36	20250317	5350	14.21	20250203	13770	-55.63	20240402	5350	14.21	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N
9	20250401	090656	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	6180	110	2	1.81	90752540	14777	5.70	6080	6200	6080	7890	4250	6070	6141.47	2.13	0	3495	6530	6300	6150	5920	5770	6225	5845	48	1820	500	4240	10	1	9641010	596	10.64	0.79	12	0.15	581.00	7803.00	14210	20240320	-56.51	5350	20241209	15.51	7770	-20.46	20250317	5350	15.51	20250203	13770	-55.12	20240402	5350	15.51	20241209	3.59	Y	105760	500	48 억		205099	N	N	11466	N	00	N