KissMeData/126720/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	160801	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20650	-150	5	-0.72	477211650	22934	104.84	20800	21000	20550	27000	14600	20800	20809.56	1.77	0	4113	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2950	6.05	0.59	12	0.16	3414.00	34768.00	31600	20240527	-34.65	18090	20241209	14.15	22950	-10.02	20250122	19190	7.61	20250109	31600	-34.65	20240527	18090	14.15	20241209	0.75	N	126720	200	28 억		252610	N	N	41	N	00	N
3	20250306	150800	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20600	-200	5	-0.96	462965850	22243	101.68	20800	21000	20550	27000	14600	20800	20814.19	1.77	0	4148	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2943	6.03	0.59	12	0.16	3414.00	34768.00	31600	20240527	-34.81	18090	20241209	13.88	22950	-10.24	20250122	19190	7.35	20250109	31600	-34.81	20240527	18090	13.88	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
4	20250306	140759	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20850	50	2	0.24	408267100	19600	89.60	20800	21000	20750	27000	14600	20800	20830.42	1.77	0	6244	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2979	6.11	0.60	12	0.14	3414.00	34768.00	31600	20240527	-34.02	18090	20241209	15.26	22950	-9.15	20250122	19190	8.65	20250109	31600	-34.02	20240527	18090	15.26	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
5	20250306	130801	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20850	50	2	0.24	383902050	18431	84.26	20800	21000	20750	27000	14600	20800	20829.63	1.77	0	6957	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2979	6.11	0.60	12	0.13	3414.00	34768.00	31600	20240527	-34.02	18090	20241209	15.26	22950	-9.15	20250122	19190	8.65	20250109	31600	-34.02	20240527	18090	15.26	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
6	20250306	120759	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	150	2	0.72	366073900	17577	80.35	20800	21000	20750	27000	14600	20800	20827.34	1.77	0	7011	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2993	6.14	0.60	12	0.12	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
7	20250306	110756	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	150	2	0.72	343183200	16483	75.35	20800	21000	20750	27000	14600	20800	20820.81	1.77	0	7344	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2993	6.14	0.60	12	0.12	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
8	20250306	100759	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	0	3	0.00	273675250	13141	60.07	20800	21000	20750	27000	14600	20800	20826.67	1.77	0	7332	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2971	6.09	0.60	12	0.09	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
9	20250306	090802	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20900	100	2	0.48	91544450	4400	20.11	20800	20900	20750	27000	14600	20800	20805.96	1.77	0	3648	21133	20966	20683	20516	20233	21050	20600	29	6200	200	14970	50	1	14286000	2986	6.12	0.60	12	0.03	3414.00	34768.00	31600	20240527	-33.86	18090	20241209	15.53	22950	-8.93	20250122	19190	8.91	20250109	31600	-33.86	20240527	18090	15.53	20241209	0.75	N	126720	200	28 억		252610	N	N	190	N	00	N
10	20250305	160751	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	500	2	2.46	443302625	21581	52.27	20450	20850	20400	26350	14250	20300	20536.33	1.70	0	505	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2971	6.09	0.60	12	0.15	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.74	N	126720	200	28 억		243405	N	N	190	N	00	N
11	20250305	150754	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	450	2	2.22	411863475	20068	48.60	20450	20850	20400	26350	14250	20300	20523.39	1.70	0	368	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2964	6.08	0.60	12	0.14	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
12	20250305	140753	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	250	2	1.23	332691500	16252	39.36	20450	20700	20400	26350	14250	20300	20470.80	1.70	0	-2610	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2936	6.02	0.59	12	0.11	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
13	20250305	130750	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	250	2	1.23	302107050	14764	35.76	20450	20700	20400	26350	14250	20300	20462.41	1.70	0	-2305	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2936	6.02	0.59	12	0.10	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
14	20250305	120753	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	100	2	0.49	256994300	12563	30.43	20450	20700	20400	26350	14250	20300	20456.44	1.70	0	-1907	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2914	5.98	0.59	12	0.09	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
15	20250305	110748	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	100	2	0.49	184637350	9022	21.85	20450	20700	20400	26350	14250	20300	20465.23	1.70	0	-1708	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2914	5.98	0.59	12	0.06	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
16	20250305	100752	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	100	2	0.49	77358125	3776	9.15	20450	20700	20400	26350	14250	20300	20486.79	1.70	0	99	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2914	5.98	0.59	12	0.03	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
17	20250305	090750	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	250	2	1.23	14123750	687	1.66	20450	20700	20450	26350	14250	20300	20558.59	1.70	0	-4	20900	20600	20300	20000	19700	20450	19850	29	6050	200	14610	50	1	14286000	2936	6.02	0.59	12	0.00	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.74	N	126720	200	28 억		243405	N	N	55	N	00	N
18	20250304	160743	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-150	5	-0.73	837177950	41290	117.15	20400	20600	20000	26550	14350	20450	20275.56	1.73	0	-4543	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2900	5.95	0.58	12	0.29	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.74	N	126720	200	28 억		247414	N	N	55	N	00	N
19	20250304	150739	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-150	5	-0.73	819282650	40408	114.65	20400	20600	20000	26550	14350	20450	20275.26	1.73	0	-4451	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2900	5.95	0.58	12	0.28	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N
20	20250304	140744	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-150	5	-0.73	514460200	25462	72.24	20400	20500	20000	26550	14350	20450	20205.02	1.73	0	3388	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2900	5.95	0.58	12	0.18	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N
21	20250304	130741	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20200	-250	5	-1.22	500826150	24789	70.34	20400	20500	20000	26550	14350	20450	20203.56	1.73	0	4025	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2886	5.92	0.58	12	0.17	3414.00	34768.00	31600	20240527	-36.08	18090	20241209	11.66	22950	-11.98	20250122	19190	5.26	20250109	31600	-36.08	20240527	18090	11.66	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N
22	20250304	120740	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20250	-200	5	-0.98	462361050	22889	64.94	20400	20500	20000	26550	14350	20450	20200.14	1.73	0	5021	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2893	5.93	0.58	12	0.16	3414.00	34768.00	31600	20240527	-35.92	18090	20241209	11.94	22950	-11.76	20250122	19190	5.52	20250109	31600	-35.92	20240527	18090	11.94	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N
23	20250304	110742	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20200	-250	5	-1.22	429287600	21250	60.29	20400	20500	20000	26550	14350	20450	20201.77	1.73	0	4809	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2886	5.92	0.58	12	0.15	3414.00	34768.00	31600	20240527	-36.08	18090	20241209	11.66	22950	-11.98	20250122	19190	5.26	20250109	31600	-36.08	20240527	18090	11.66	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N
24	20250304	100738	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20150	-300	5	-1.47	396374775	19618	55.66	20400	20500	20000	26550	14350	20450	20204.65	1.73	0	4936	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2879	5.90	0.58	12	0.14	3414.00	34768.00	31600	20240527	-36.23	18090	20241209	11.39	22950	-12.20	20250122	19190	5.00	20250109	31600	-36.23	20240527	18090	11.39	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N
25	20250304	090736	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-150	5	-0.73	54232450	2680	7.60	20400	20450	20100	26550	14350	20450	20235.99	1.73	0	-184	21283	20866	20583	20166	19883	20725	20025	29	6100	200	14720	50	1	14286000	2900	5.95	0.58	12	0.02	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.74	N	126720	200	28 억		247414	N	N	10	N	00	N