KissMeData/006360/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	160214	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22400	450	2	2.05	19093983725	845424	133.30	22300	23050	22150	28500	15400	21950	22585.10	23.72	0	-159885	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19170	7.81	0.43	12	0.99	2869.00	52003.00	24850	20250612	-9.86	14450	20240619	55.02	24850	-9.86	20250612	15190	47.47	20250409	24850	-9.86	20250612	14700	52.38	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	18561	N	00	N
3	20250625	150215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22300	350	2	1.59	17978674775	795598	125.44	22300	23050	22150	28500	15400	21950	22597.69	23.72	0	-146245	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19085	7.77	0.43	12	0.93	2869.00	52003.00	24850	20250612	-10.26	14450	20240619	54.33	24850	-10.26	20250612	15190	46.81	20250409	24850	-10.26	20250612	14700	51.70	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N
4	20250625	140216	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22450	500	2	2.28	16233601475	717678	113.15	22300	23050	22150	28500	15400	21950	22619.62	23.72	0	-115651	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19213	7.83	0.43	12	0.84	2869.00	52003.00	24850	20250612	-9.66	14450	20240619	55.36	24850	-9.66	20250612	15190	47.79	20250409	24850	-9.66	20250612	14700	52.72	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N
5	20250625	130216	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22450	500	2	2.28	15168573725	670200	105.67	22300	23050	22150	28500	15400	21950	22632.91	23.72	0	-98559	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19213	7.83	0.43	12	0.78	2869.00	52003.00	24850	20250612	-9.66	14450	20240619	55.36	24850	-9.66	20250612	15190	47.79	20250409	24850	-9.66	20250612	14700	52.72	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N
6	20250625	120215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22550	600	2	2.73	12942473925	571523	90.11	22300	23050	22150	28500	15400	21950	22645.59	23.72	0	-89430	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19299	7.86	0.43	12	0.67	2869.00	52003.00	24850	20250612	-9.26	14450	20240619	56.06	24850	-9.26	20250612	15190	48.45	20250409	24850	-9.26	20250612	14700	53.40	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N
7	20250625	110215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22900	950	2	4.33	8904418300	394791	62.25	22300	22950	22150	28500	15400	21950	22554.77	23.72	0	-15753	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19598	7.98	0.44	12	0.46	2869.00	52003.00	24850	20250612	-7.85	14450	20240619	58.48	24850	-7.85	20250612	15190	50.76	20250409	24850	-7.85	20250612	14700	55.78	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N
8	20250625	100215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22300	350	2	1.59	4450317600	198776	31.34	22300	22750	22150	28500	15400	21950	22388.61	23.72	0	-48092	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19085	7.77	0.43	12	0.23	2869.00	52003.00	24850	20250612	-10.26	14450	20240619	54.33	24850	-10.26	20250612	15190	46.81	20250409	24850	-10.26	20250612	14700	51.70	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N
9	20250625	090216	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	22500	550	2	2.51	459468700	20533	3.24	22300	22600	22250	28500	15400	21950	22377.09	23.72	0	8598	22883	22416	21983	21516	21083	22200	21300	4279	6550	5000	16240	50	1	85581490	19256	7.84	0.43	12	0.02	2869.00	52003.00	24850	20250612	-9.46	14450	20240619	55.71	24850	-9.46	20250612	15190	48.12	20250409	24850	-9.46	20250612	14700	53.06	20240625	0.85	Y	006360	5000	4279 억		20298696	N	N	22584	N	00	N