KissMeData/011560/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	20250306	160250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	-30	5	-0.29	218492980	21407	109.13	10240	10290	10100	13260	7140	10200	10206.62	9.10	0	-459	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1071	3.55	0.50	12	0.20	2863.00	20149.00	14940	20240529	-31.93	8520	20240222	19.37	10850	-6.27	20250117	9660	5.28	20250304	14940	-31.93	20240529	8840	15.05	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
3	20250306	150250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	-50	5	-0.49	191758450	18767	95.67	10240	10290	10120	13260	7140	10200	10217.85	9.10	0	147	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1069	3.55	0.50	12	0.18	2863.00	20149.00	14940	20240529	-32.06	8520	20240222	19.13	10850	-6.45	20250117	9660	5.07	20250304	14940	-32.06	20240529	8840	14.82	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
4	20250306	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-20	5	-0.20	168246230	16450	83.86	10240	10290	10160	13260	7140	10200	10227.73	9.10	0	1121	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1072	3.56	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.86	8520	20240222	19.48	10850	-6.18	20250117	9660	5.38	20250304	14940	-31.86	20240529	8840	15.16	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
5	20250306	130250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	30	2	0.29	158239130	15467	78.85	10240	10290	10160	13260	7140	10200	10230.76	9.10	0	1457	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1077	3.57	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.53	8520	20240222	20.07	10850	-5.71	20250117	9660	5.90	20250304	14940	-31.53	20240529	8840	15.72	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
6	20250306	120250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10225	25	2	0.25	142241040	13898	70.85	10240	10290	10160	13260	7140	10200	10234.64	9.10	0	2905	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1077	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.56	8520	20240222	20.01	10850	-5.76	20250117	9660	5.85	20250304	14940	-31.56	20240529	8840	15.67	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
7	20250306	110249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-10	5	-0.10	131500775	12848	65.50	10240	10290	10160	13260	7140	10200	10235.12	9.10	0	3372	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1073	3.56	0.51	12	0.12	2863.00	20149.00	14940	20240529	-31.79	8520	20240222	19.60	10850	-6.08	20250117	9660	5.49	20250304	14940	-31.79	20240529	8840	15.27	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
8	20250306	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	10	2	0.10	101400675	9893	50.43	10240	10290	10180	13260	7140	10200	10249.74	9.10	0	4102	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1075	3.57	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.66	8520	20240222	19.84	10850	-5.90	20250117	9660	5.69	20250304	14940	-31.66	20240529	8840	15.50	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
9	20250306	090252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	70	2	0.69	3910100	382	1.95	10240	10270	10180	13260	7140	10200	10235.86	9.10	0	238	10486	10342	10146	10002	9806	10415	10075	53	3060	500	7540	10	1	10530000	1081	3.59	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.26	8520	20240222	20.54	10850	-5.35	20250117	9660	6.31	20250304	14940	-31.26	20240529	8840	16.18	20240307	1.23	N	011560	500	52 억		958412	N	N	0	N	00	N
10	20250305	160248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	180	2	1.80	198344460	19609	96.70	9950	10290	9950	13020	7020	10020	10114.97	9.05	0	5539	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1074	3.56	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.73	8520	20240222	19.72	10850	-5.99	20250117	9660	5.59	20250304	14940	-31.73	20240529	8840	15.38	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
11	20250305	150250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	230	2	2.30	182200810	18028	88.90	9950	10290	9950	13020	7020	10020	10106.55	9.05	0	5913	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1079	3.58	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.39	8520	20240222	20.31	10850	-5.53	20250117	9660	6.11	20250304	14940	-31.39	20240529	8840	15.95	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
12	20250305	140247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	180	2	1.80	143766220	14277	70.40	9950	10200	9950	13020	7020	10020	10069.78	9.05	0	5299	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1074	3.56	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.73	8520	20240222	19.72	10850	-5.99	20250117	9660	5.59	20250304	14940	-31.73	20240529	8840	15.38	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
13	20250305	130247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	110	2	1.10	100043720	9972	49.17	9950	10130	9950	13020	7020	10020	10032.46	9.05	0	3376	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1067	3.54	0.50	12	0.09	2863.00	20149.00	14940	20240529	-32.20	8520	20240222	18.90	10850	-6.64	20250117	9660	4.87	20250304	14940	-32.20	20240529	8840	14.59	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
14	20250305	120249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	-10	5	-0.10	45978470	4599	22.68	9950	10070	9950	13020	7020	10020	9997.49	9.05	0	-801	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1054	3.50	0.50	12	0.04	2863.00	20149.00	14940	20240529	-33.00	8520	20240222	17.49	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
15	20250305	110246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	-10	5	-0.10	38168000	3819	18.83	9950	10070	9950	13020	7020	10020	9994.24	9.05	0	-546	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1054	3.50	0.50	12	0.04	2863.00	20149.00	14940	20240529	-33.00	8520	20240222	17.49	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
16	20250305	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10030	10	2	0.10	31180680	3120	15.39	9950	10070	9950	13020	7020	10020	9993.81	9.05	0	-131	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1056	3.50	0.50	12	0.03	2863.00	20149.00	14940	20240529	-32.86	8520	20240222	17.72	10850	-7.56	20250117	9660	3.83	20250304	14940	-32.86	20240529	8840	13.46	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
17	20250305	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10070	50	2	0.50	2485990	248	1.22	9950	10070	9950	13020	7020	10020	10024.15	9.05	0	-11	10406	10212	9936	9742	9466	10310	9840	53	3000	500	7410	10	1	10530000	1060	3.52	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.60	8520	20240222	18.19	10850	-7.19	20250117	9660	4.24	20250304	14940	-32.60	20240529	8840	13.91	20240307	1.13	N	011560	500	52 억		952933	N	N	0	N	00	N
18	20250304	160245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10020	90	2	0.91	197155530	19880	30.24	9950	10130	9660	12900	6960	9930	9917.28	9.05	0	-2598	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1055	3.50	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.93	8520	20240222	17.61	10850	-7.65	20250117	9660	3.73	20250304	14940	-32.93	20240529	8840	13.35	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
19	20250304	150245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	80	2	0.81	182995770	18463	28.08	9950	10130	9660	12900	6960	9930	9911.49	9.05	0	-1522	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1054	3.50	0.50	12	0.18	2863.00	20149.00	14940	20240529	-33.00	8520	20240222	17.49	10850	-7.74	20250117	9660	3.62	20250304	14940	-33.00	20240529	8840	13.24	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
20	20250304	140246	57	100.00	KOSDAQ		건설	N	N	N	N		N	9980	50	2	0.50	173411650	17500	26.62	9950	10130	9660	12900	6960	9930	9909.24	9.05	0	-1626	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1051	3.49	0.50	12	0.17	2863.00	20149.00	14940	20240529	-33.20	8520	20240222	17.14	10850	-8.02	20250117	9660	3.31	20250304	14940	-33.20	20240529	8840	12.90	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
21	20250304	130245	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	20	2	0.20	162565480	16412	24.96	9950	10130	9660	12900	6960	9930	9905.28	9.05	0	-1609	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1048	3.48	0.49	12	0.16	2863.00	20149.00	14940	20240529	-33.40	8520	20240222	16.78	10850	-8.29	20250117	9660	3.00	20250304	14940	-33.40	20240529	8840	12.56	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
22	20250304	120246	57	100.00	KOSDAQ		건설	N	N	N	N		N	9980	50	2	0.50	143769680	14518	22.08	9950	10130	9660	12900	6960	9930	9902.86	9.05	0	-1308	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1051	3.49	0.50	12	0.14	2863.00	20149.00	14940	20240529	-33.20	8520	20240222	17.14	10850	-8.02	20250117	9660	3.31	20250304	14940	-33.20	20240529	8840	12.90	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
23	20250304	110246	57	100.00	KOSDAQ		건설	N	N	N	N		N	9860	-70	5	-0.70	83322790	8435	12.83	9950	10130	9660	12900	6960	9930	9878.22	9.05	0	-2449	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1038	3.44	0.49	12	0.08	2863.00	20149.00	14940	20240529	-34.00	8520	20240222	15.73	10850	-9.12	20250117	9660	2.07	20250304	14940	-34.00	20240529	8840	11.54	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
24	20250304	100245	57	100.00	KOSDAQ		건설	N	N	N	N		N	9920	-10	5	-0.10	68608650	6945	10.56	9950	10130	9660	12900	6960	9930	9878.86	9.05	0	-1680	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1045	3.46	0.49	12	0.07	2863.00	20149.00	14940	20240529	-33.60	8520	20240222	16.43	10850	-8.57	20250117	9660	2.69	20250304	14940	-33.60	20240529	8840	12.22	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N
25	20250304	090243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10080	150	2	1.51	13571230	1364	2.07	9950	10130	9920	12900	6960	9930	9949.58	9.05	0	-220	10343	10136	10033	9826	9723	10085	9775	53	2970	500	7340	10	1	10530000	1061	3.52	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.53	8520	20240222	18.31	10850	-7.10	20250117	9900	1.82	20250205	14940	-32.53	20240529	8840	14.03	20240307	1.14	N	011560	500	52 억		953231	N	N	0	N	00	N