KissMeData/006360/price/prices-20250801.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	20250806	160159	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19540	140	2	0.72	5917853990	302093	76.38	19280	19730	19220	25200	13580	19400	19589.51	22.53	0	2378	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16723	6.81	0.38	12	0.35	2869.00	52003.00	24850	20250612	-21.37	15190	20250409	28.64	24850	-21.37	20250612	15190	28.64	20250409	24850	-21.37	20250612	15190	28.64	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	24288	N	00	N
3	20250806	150201	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19570	170	2	0.88	5527840970	282144	71.34	19280	19730	19220	25200	13580	19400	19592.27	22.53	0	-61	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16748	6.82	0.38	12	0.33	2869.00	52003.00	24850	20250612	-21.25	15190	20250409	28.83	24850	-21.25	20250612	15190	28.83	20250409	24850	-21.25	20250612	15190	28.83	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N
4	20250806	140202	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19600	200	2	1.03	4706302375	240191	60.73	19280	19730	19220	25200	13580	19400	19594.00	22.53	0	19250	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16774	6.83	0.38	12	0.28	2869.00	52003.00	24850	20250612	-21.13	15190	20250409	29.03	24850	-21.13	20250612	15190	29.03	20250409	24850	-21.13	20250612	15190	29.03	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N
5	20250806	130201	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19540	140	2	0.72	4233482365	216031	54.62	19280	19730	19220	25200	13580	19400	19596.64	22.53	0	21909	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16723	6.81	0.38	12	0.25	2869.00	52003.00	24850	20250612	-21.37	15190	20250409	28.64	24850	-21.37	20250612	15190	28.64	20250409	24850	-21.37	20250612	15190	28.64	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N
6	20250806	120200	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19580	180	2	0.93	3789681595	193338	48.88	19280	19730	19220	25200	13580	19400	19601.33	22.53	0	25941	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16757	6.82	0.38	12	0.23	2869.00	52003.00	24850	20250612	-21.21	15190	20250409	28.90	24850	-21.21	20250612	15190	28.90	20250409	24850	-21.21	20250612	15190	28.90	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N
7	20250806	110200	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19680	280	2	1.44	3127638420	159612	40.36	19280	19730	19220	25200	13580	19400	19595.26	22.53	0	42508	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16842	6.86	0.38	12	0.19	2869.00	52003.00	24850	20250612	-20.80	15190	20250409	29.56	24850	-20.80	20250612	15190	29.56	20250409	24850	-20.80	20250612	15190	29.56	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N
8	20250806	100200	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19560	160	2	0.82	1953180620	99921	25.26	19280	19700	19220	25200	13580	19400	19547.25	22.53	0	20604	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16740	6.82	0.38	12	0.12	2869.00	52003.00	24850	20250612	-21.29	15190	20250409	28.77	24850	-21.29	20250612	15190	28.77	20250409	24850	-21.29	20250612	15190	28.77	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N
9	20250806	090202	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	19350	-50	5	-0.26	147472850	7656	1.94	19280	19350	19220	25200	13580	19400	19262.39	22.53	0	-4679	19760	19580	19300	19120	18840	19670	19210	4279	5800	5000	14350	10	1	85581490	16560	6.74	0.37	12	0.01	2869.00	52003.00	24850	20250612	-22.13	15190	20250409	27.39	24850	-22.13	20250612	15190	27.39	20250409	24850	-22.13	20250612	15190	27.39	20250409	1.17	Y	006360	5000	4279 억		19283666	N	N	17306	N	00	N