KissMeData/017000/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	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-55	5	-1.78	213735046	69682	65.59	3165	3180	2980	4020	2170	3095	3067.29	1.34	0	-5206	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	355	4.30	0.34	12	0.60	707.00	8875.00	4280	20240820	-28.97	2170	20240705	40.09	3475	-12.52	20250225	2650	14.72	20250203	4280	-28.97	20240820	2170	40.09	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
3	20250306	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	-35	5	-1.13	206289421	67249	63.30	3165	3180	2980	4020	2170	3095	3067.55	1.34	0	-4343	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	357	4.33	0.34	12	0.58	707.00	8875.00	4280	20240820	-28.50	2170	20240705	41.01	3475	-11.94	20250225	2650	15.47	20250203	4280	-28.50	20240820	2170	41.01	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
4	20250306	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	-35	5	-1.13	151461831	49204	46.31	3165	3180	2980	4020	2170	3095	3078.24	1.34	0	-5348	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	357	4.33	0.34	12	0.42	707.00	8875.00	4280	20240820	-28.50	2170	20240705	41.01	3475	-11.94	20250225	2650	15.47	20250203	4280	-28.50	20240820	2170	41.01	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
5	20250306	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-10	5	-0.32	145181826	47154	44.39	3165	3180	2980	4020	2170	3095	3078.89	1.34	0	-5767	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	360	4.36	0.35	12	0.40	707.00	8875.00	4280	20240820	-27.92	2170	20240705	42.17	3475	-11.22	20250225	2650	16.42	20250203	4280	-27.92	20240820	2170	42.17	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
6	20250306	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	-35	5	-1.13	126315606	41023	38.61	3165	3180	2980	4020	2170	3095	3079.14	1.34	0	-2655	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	357	4.33	0.34	12	0.35	707.00	8875.00	4280	20240820	-28.50	2170	20240705	41.01	3475	-11.94	20250225	2650	15.47	20250203	4280	-28.50	20240820	2170	41.01	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
7	20250306	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	-35	5	-1.13	114109156	37022	34.85	3165	3180	2980	4020	2170	3095	3082.20	1.34	0	-3040	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	357	4.33	0.34	12	0.32	707.00	8875.00	4280	20240820	-28.50	2170	20240705	41.01	3475	-11.94	20250225	2650	15.47	20250203	4280	-28.50	20240820	2170	41.01	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
8	20250306	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-55	5	-1.78	96656201	31317	29.48	3165	3180	2980	4020	2170	3095	3086.38	1.34	0	-2209	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	355	4.30	0.34	12	0.27	707.00	8875.00	4280	20240820	-28.97	2170	20240705	40.09	3475	-12.52	20250225	2650	14.72	20250203	4280	-28.97	20240820	2170	40.09	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
9	20250306	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	50	2	1.62	21310355	6805	6.41	3165	3180	2980	4020	2170	3095	3131.57	1.34	0	-703	3345	3220	3115	2990	2885	3167	2937	610	925	5000	2100	5	1	11668027	367	4.45	0.35	12	0.06	707.00	8875.00	4280	20240820	-26.52	2170	20240705	44.93	3475	-9.50	20250225	2650	18.68	20250203	4280	-26.52	20240820	2170	44.93	20240705	0.04	N	017000	5000	609 억		156456	N	N	0	N	00	N
10	20250305	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	30	2	0.98	327501602	106017	142.30	3135	3240	3010	3980	2150	3065	3089.14	1.36	0	-1980	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	361	4.38	0.35	12	0.91	707.00	8875.00	4280	20240820	-27.69	2170	20240705	42.63	3475	-10.94	20250225	2650	16.79	20250203	4280	-27.69	20240820	2170	42.63	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
11	20250305	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	25	2	0.82	318460507	103094	138.37	3135	3240	3010	3980	2150	3065	3089.03	1.36	0	-2493	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	361	4.37	0.35	12	0.88	707.00	8875.00	4280	20240820	-27.80	2170	20240705	42.40	3475	-11.08	20250225	2650	16.60	20250203	4280	-27.80	20240820	2170	42.40	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
12	20250305	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	15	2	0.49	294473597	95327	127.95	3135	3240	3010	3980	2150	3065	3089.09	1.36	0	-3839	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	359	4.36	0.35	12	0.82	707.00	8875.00	4280	20240820	-28.04	2170	20240705	41.94	3475	-11.37	20250225	2650	16.23	20250203	4280	-28.04	20240820	2170	41.94	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
13	20250305	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	15	2	0.49	270065227	87365	117.26	3135	3240	3010	3980	2150	3065	3091.23	1.36	0	-4901	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	359	4.36	0.35	12	0.75	707.00	8875.00	4280	20240820	-28.04	2170	20240705	41.94	3475	-11.37	20250225	2650	16.23	20250203	4280	-28.04	20240820	2170	41.94	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
14	20250305	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	25	2	0.82	235894277	76301	102.41	3135	3240	3010	3980	2150	3065	3091.63	1.36	0	-4157	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	361	4.37	0.35	12	0.65	707.00	8875.00	4280	20240820	-27.80	2170	20240705	42.40	3475	-11.08	20250225	2650	16.60	20250203	4280	-27.80	20240820	2170	42.40	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
15	20250305	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	20	2	0.65	210145977	67957	91.21	3135	3240	3010	3980	2150	3065	3092.34	1.36	0	-2893	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	360	4.36	0.35	12	0.58	707.00	8875.00	4280	20240820	-27.92	2170	20240705	42.17	3475	-11.22	20250225	2650	16.42	20250203	4280	-27.92	20240820	2170	42.17	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
16	20250305	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	-10	5	-0.33	154324540	49824	66.87	3135	3240	3030	3980	2150	3065	3097.39	1.36	0	-905	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	356	4.32	0.34	12	0.43	707.00	8875.00	4280	20240820	-28.62	2170	20240705	40.78	3475	-12.09	20250225	2650	15.28	20250203	4280	-28.62	20240820	2170	40.78	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
17	20250305	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	3115	50	2	1.63	18791265	5975	8.02	3135	3240	3075	3980	2150	3065	3144.98	1.36	0	144	3258	3161	3013	2916	2768	3210	2965	610	915	5000	2080	5	1	11668027	363	4.41	0.35	12	0.05	707.00	8875.00	4280	20240820	-27.22	2170	20240705	43.55	3475	-10.36	20250225	2650	17.55	20250203	4280	-27.22	20240820	2170	43.55	20240705	0.04	N	017000	5000	609 억		158435	N	N	0	N	00	N
18	20250304	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	3065	110	2	3.72	221318525	73693	122.40	2955	3110	2865	3840	2070	2955	3003.25	1.25	0	29447	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	358	4.34	0.35	12	0.63	707.00	8875.00	4280	20240820	-28.39	2170	20240705	41.24	3475	-11.80	20250225	2650	15.66	20250203	4280	-28.39	20240820	2170	41.24	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
19	20250304	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	135	2	4.57	192450850	64269	106.75	2955	3110	2865	3840	2070	2955	2994.46	1.25	0	26443	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	361	4.37	0.35	12	0.55	707.00	8875.00	4280	20240820	-27.80	2170	20240705	42.40	3475	-11.08	20250225	2650	16.60	20250203	4280	-27.80	20240820	2170	42.40	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
20	20250304	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	95	2	3.21	148424725	49903	82.89	2955	3055	2865	3840	2070	2955	2974.26	1.25	0	17915	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	356	4.31	0.34	12	0.43	707.00	8875.00	4280	20240820	-28.74	2170	20240705	40.55	3475	-12.23	20250225	2650	15.09	20250203	4280	-28.74	20240820	2170	40.55	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
21	20250304	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	40	2	1.35	118608710	40096	66.60	2955	3010	2865	3840	2070	2955	2958.12	1.25	0	13445	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	349	4.24	0.34	12	0.34	707.00	8875.00	4280	20240820	-30.02	2170	20240705	38.02	3475	-13.81	20250225	2650	13.02	20250203	4280	-30.02	20240820	2170	38.02	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
22	20250304	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	25	2	0.85	71232277	24252	40.28	2955	2995	2865	3840	2070	2955	2937.17	1.25	0	2854	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	348	4.21	0.34	12	0.21	707.00	8875.00	4280	20240820	-30.37	2170	20240705	37.33	3475	-14.24	20250225	2650	12.45	20250203	4280	-30.37	20240820	2170	37.33	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
23	20250304	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-25	5	-0.85	58685207	20007	33.23	2955	2995	2865	3840	2070	2955	2933.23	1.25	0	1000	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	342	4.14	0.33	12	0.17	707.00	8875.00	4280	20240820	-31.54	2170	20240705	35.02	3475	-15.68	20250225	2650	10.57	20250203	4280	-31.54	20240820	2170	35.02	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
24	20250304	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	50079317	17086	28.38	2955	2980	2865	3840	2070	2955	2931.01	1.25	0	444	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	344	4.17	0.33	12	0.15	707.00	8875.00	4280	20240820	-31.07	2170	20240705	35.94	3475	-15.11	20250225	2650	11.32	20250203	4280	-31.07	20240820	2170	35.94	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N
25	20250304	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	0	3	0.00	4679015	1583	2.63	2955	2960	2955	3840	2070	2955	2955.79	1.25	0	0	3138	3046	2978	2886	2818	3012	2852	610	885	5000	2000	5	1	11668027	345	4.18	0.33	12	0.01	707.00	8875.00	4280	20240820	-30.96	2170	20240705	36.18	3475	-14.96	20250225	2650	11.51	20250203	4280	-30.96	20240820	2170	36.18	20240705	0.04	N	017000	5000	609 억		146152	N	N	0	N	00	N