KissMeData/004360/price/prices-20250701.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	20250714	160152	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16420	120	2	0.74	1814505345	111629	112.63	16300	16430	16090	21150	11410	16300	16254.62	11.20	0	20072	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3170	4.42	0.33	12	0.58	3716.00	50003.00	16660	20250710	-1.44	10400	20250407	57.88	16660	-1.44	20250710	10400	57.88	20250407	16660	-1.44	20250710	10400	57.88	20250407	1.23	Y	004360	500	96 억		2162199	N	N	795	N	00	N
3	20250714	150153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16370	70	2	0.43	1603453225	98743	99.62	16300	16400	16090	21150	11410	16300	16238.65	11.20	0	14101	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3161	4.41	0.33	12	0.51	3716.00	50003.00	16660	20250710	-1.74	10400	20250407	57.40	16660	-1.74	20250710	10400	57.40	20250407	16660	-1.74	20250710	10400	57.40	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N
4	20250714	140154	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16210	-90	5	-0.55	1325231080	81698	82.43	16300	16360	16090	21150	11410	16300	16221.10	11.20	0	9385	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3130	4.36	0.32	12	0.42	3716.00	50003.00	16660	20250710	-2.70	10400	20250407	55.87	16660	-2.70	20250710	10400	55.87	20250407	16660	-2.70	20250710	10400	55.87	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N
5	20250714	130153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16130	-170	5	-1.04	1128867720	69558	70.18	16300	16360	16090	21150	11410	16300	16229.16	11.20	0	5813	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3114	4.34	0.32	12	0.36	3716.00	50003.00	16660	20250710	-3.18	10400	20250407	55.10	16660	-3.18	20250710	10400	55.10	20250407	16660	-3.18	20250710	10400	55.10	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N
6	20250714	120153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16140	-160	5	-0.98	854478500	52570	53.04	16300	16360	16090	21150	11410	16300	16254.11	11.20	0	3862	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3116	4.34	0.32	12	0.27	3716.00	50003.00	16660	20250710	-3.12	10400	20250407	55.19	16660	-3.12	20250710	10400	55.19	20250407	16660	-3.12	20250710	10400	55.19	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N
7	20250714	110153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16260	-40	5	-0.25	607513870	37354	37.69	16300	16360	16090	21150	11410	16300	16263.69	11.20	0	2481	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3140	4.38	0.33	12	0.19	3716.00	50003.00	16660	20250710	-2.40	10400	20250407	56.35	16660	-2.40	20250710	10400	56.35	20250407	16660	-2.40	20250710	10400	56.35	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N
8	20250714	100153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16260	-40	5	-0.25	351990610	21670	21.86	16300	16360	16090	21150	11410	16300	16243.22	11.20	0	2858	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3140	4.38	0.33	12	0.11	3716.00	50003.00	16660	20250710	-2.40	10400	20250407	56.35	16660	-2.40	20250710	10400	56.35	20250407	16660	-2.40	20250710	10400	56.35	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N
9	20250714	090153	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	16250	-50	5	-0.31	13577600	834	0.84	16300	16300	16130	21150	11410	16300	16280.10	11.20	0	-338	16740	16520	16390	16170	16040	16455	16105	97	4850	500	12060	10	1	19308690	3138	4.37	0.32	12	0.00	3716.00	50003.00	16660	20250710	-2.46	10400	20250407	56.25	16660	-2.46	20250710	10400	56.25	20250407	16660	-2.46	20250710	10400	56.25	20250407	1.23	Y	004360	500	96 억		2162199	N	N	57	N	00	N