KissMeData/006360/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	160214	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21250	350	2	1.67	9475400725	447444	97.54	21000	21350	20800	27150	14650	20900	21176.71	23.18	0	64617	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18186	7.41	0.41	12	0.52	2869.00	52003.00	24850	20250612	-14.49	14840	20240703	43.19	24850	-14.49	20250612	15190	39.89	20250409	24850	-14.49	20250612	15190	39.89	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	28143	N	00	N
3	20250714	150215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21200	300	2	1.44	8618489775	407099	88.75	21000	21350	20800	27150	14650	20900	21170.50	23.18	0	53273	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18143	7.39	0.41	12	0.48	2869.00	52003.00	24850	20250612	-14.69	14840	20240703	42.86	24850	-14.69	20250612	15190	39.57	20250409	24850	-14.69	20250612	15190	39.57	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N
4	20250714	140216	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21200	300	2	1.44	6582594750	311034	67.81	21000	21350	20800	27150	14650	20900	21163.59	23.18	0	67647	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18143	7.39	0.41	12	0.36	2869.00	52003.00	24850	20250612	-14.69	14840	20240703	42.86	24850	-14.69	20250612	15190	39.57	20250409	24850	-14.69	20250612	15190	39.57	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N
5	20250714	130216	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21200	300	2	1.44	5243022450	247715	54.00	21000	21350	20800	27150	14650	20900	21165.54	23.18	0	68525	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18143	7.39	0.41	12	0.29	2869.00	52003.00	24850	20250612	-14.69	14840	20240703	42.86	24850	-14.69	20250612	15190	39.57	20250409	24850	-14.69	20250612	15190	39.57	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N
6	20250714	120215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21100	200	2	0.96	4746521350	224269	48.89	21000	21350	20800	27150	14650	20900	21164.41	23.18	0	57642	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18058	7.35	0.41	12	0.26	2869.00	52003.00	24850	20250612	-15.09	14840	20240703	42.18	24850	-15.09	20250612	15190	38.91	20250409	24850	-15.09	20250612	15190	38.91	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N
7	20250714	110215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21150	250	2	1.20	4130723700	195172	42.55	21000	21350	20800	27150	14650	20900	21164.53	23.18	0	50700	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18100	7.37	0.41	12	0.23	2869.00	52003.00	24850	20250612	-14.89	14840	20240703	42.52	24850	-14.89	20250612	15190	39.24	20250409	24850	-14.89	20250612	15190	39.24	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N
8	20250714	100215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	21200	300	2	1.44	2323496525	110123	24.01	21000	21300	20800	27150	14650	20900	21099.10	23.18	0	25919	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	18143	7.39	0.41	12	0.13	2869.00	52003.00	24850	20250612	-14.69	14840	20240703	42.86	24850	-14.69	20250612	15190	39.57	20250409	24850	-14.69	20250612	15190	39.57	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N
9	20250714	090215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	20900	0	3	0.00	379174100	18126	3.95	21000	21050	20850	27150	14650	20900	20918.80	23.18	0	-12600	21466	21182	20966	20682	20466	21075	20575	4279	6250	5000	15460	50	1	85581490	17887	7.28	0.40	12	0.02	2869.00	52003.00	24850	20250612	-15.90	14840	20240703	40.84	24850	-15.90	20250612	15190	37.59	20250409	24850	-15.90	20250612	15190	37.59	20250409	1.28	Y	006360	5000	4279 억		19834834	N	N	19243	N	00	N