KissMeData/007680/price/prices-20250301.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	20250304	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	20	2	0.50	9778920	2402	48.51	4045	4115	4020	5250	2830	4040	4071.16	0.54	0	-29	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	546	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
3	20250304	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	15	2	0.37	9766740	2399	48.45	4045	4115	4020	5250	2830	4040	4071.17	0.54	0	-29	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
4	20250304	140220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	50	2	1.24	5789675	1425	28.78	4045	4090	4020	5250	2830	4040	4062.93	0.54	0	40	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
5	20250304	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	15	2	0.37	3157705	781	15.77	4045	4090	4020	5250	2830	4040	4043.16	0.54	0	50	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
6	20250304	120221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	50	2	1.24	2784595	689	13.91	4045	4090	4020	5250	2830	4040	4041.50	0.54	0	55	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
7	20250304	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	40	2	0.99	2760100	683	13.79	4045	4080	4020	5250	2830	4040	4041.14	0.54	0	56	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
8	20250304	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-10	5	-0.25	2756020	682	13.77	4045	4070	4020	5250	2830	4040	4041.09	0.54	0	56	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N
9	20250304	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	0	3	0.00	307095	76	1.53	4045	4045	4040	5250	2830	4040	4040.72	0.54	0	25	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	543	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5300	-23.77	20240308	3935	2.67	20240711	0.12	N	007680	500	67 억		73201	N	N	0	N	00	N