KissMeData/004360/price/prices-20250601.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	20250625	160152	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	15060	360	2	2.45	1381350520	92741	148.87	14800	15170	14480	19110	10290	14700	14894.68	11.01	0	5037	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2908	4.05	0.30	12	0.48	3716.00	50003.00	15490	20250617	-2.78	10400	20250407	44.81	15490	-2.78	20250617	10400	44.81	20250407	15490	-2.78	20250617	10400	44.81	20250407	1.23	Y	004360	500	96 억		2125306	N	N	82	N	00	N
3	20250625	150153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	14960	260	2	1.77	1306436360	87759	140.87	14800	15170	14480	19110	10290	14700	14886.64	11.01	0	5750	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2889	4.03	0.30	12	0.45	3716.00	50003.00	15490	20250617	-3.42	10400	20250407	43.85	15490	-3.42	20250617	10400	43.85	20250407	15490	-3.42	20250617	10400	43.85	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N
4	20250625	140154	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	14970	270	2	1.84	1208606135	81225	130.38	14800	15170	14480	19110	10290	14700	14879.73	11.01	0	5428	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2891	4.03	0.30	12	0.42	3716.00	50003.00	15490	20250617	-3.36	10400	20250407	43.94	15490	-3.36	20250617	10400	43.94	20250407	15490	-3.36	20250617	10400	43.94	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N
5	20250625	130153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	15010	310	2	2.11	1078240295	72481	116.35	14800	15170	14480	19110	10290	14700	14876.18	11.01	0	2910	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2898	4.04	0.30	12	0.38	3716.00	50003.00	15490	20250617	-3.10	10400	20250407	44.33	15490	-3.10	20250617	10400	44.33	20250407	15490	-3.10	20250617	10400	44.33	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N
6	20250625	120153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	15080	380	2	2.59	674300370	45679	73.32	14800	15110	14480	19110	10290	14700	14761.71	11.01	0	-747	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2912	4.06	0.30	12	0.24	3716.00	50003.00	15490	20250617	-2.65	10400	20250407	45.00	15490	-2.65	20250617	10400	45.00	20250407	15490	-2.65	20250617	10400	45.00	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N
7	20250625	110153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	14850	150	2	1.02	418184565	28553	45.83	14800	14850	14480	19110	10290	14700	14645.91	11.01	0	-3411	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2867	4.00	0.30	12	0.15	3716.00	50003.00	15490	20250617	-4.13	10400	20250407	42.79	15490	-4.13	20250617	10400	42.79	20250407	15490	-4.13	20250617	10400	42.79	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N
8	20250625	100153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	14640	-60	5	-0.41	196658925	13477	21.63	14800	14830	14480	19110	10290	14700	14592.19	11.01	0	-5970	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2827	3.94	0.29	12	0.07	3716.00	50003.00	15490	20250617	-5.49	10400	20250407	40.77	15490	-5.49	20250617	10400	40.77	20250407	15490	-5.49	20250617	10400	40.77	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N
9	20250625	090153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	14790	90	2	0.61	1923800	130	0.21	14800	14800	14790	19110	10290	14700	14798.46	11.01	0	0	15026	14862	14716	14552	14406	14945	14635	97	4410	500	11170	10	1	19308690	2856	3.98	0.30	12	0.00	3716.00	50003.00	15490	20250617	-4.52	10400	20250407	42.21	15490	-4.52	20250617	10400	42.21	20250407	15490	-4.52	20250617	10400	42.21	20250407	1.23	Y	004360	500	96 억		2125306	N	N	183	N	00	N