KissMeData/064400/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	160546	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	85500	-11500	5	-11.86	114514659800	1308142	132.43	92300	92300	84100	126100	67900	97000	87541.19	4.20	0	63319	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	82837	20.45	3.52	12	1.35	4180.00	24257.00	100800	20250623	-15.18	46500	20250305	83.87	100800	-15.18	20250623	46500	83.87	20250305	100800	-15.18	20250623	46500	83.87	20250305	1.02	Y	064400	500	520 억		4073153	N	N	60	N	01	Y
3	20250625	150551	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	86200	-10800	5	-11.13	105795540800	1206164	122.11	92300	92300	84100	126100	67900	97000	87710.29	4.20	0	34058	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	83516	20.62	3.55	12	1.24	4180.00	24257.00	100800	20250623	-14.48	46500	20250305	85.38	100800	-14.48	20250623	46500	85.38	20250305	100800	-14.48	20250623	46500	85.38	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y
4	20250625	140552	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	84100	-12900	5	-13.30	90904873600	1032040	104.48	92300	92300	84100	126100	67900	97000	88080.34	4.20	0	18993	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	81481	20.12	3.47	12	1.07	4180.00	24257.00	100800	20250623	-16.57	46500	20250305	80.86	100800	-16.57	20250623	46500	80.86	20250305	100800	-16.57	20250623	46500	80.86	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y
5	20250625	130551	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	87100	-9900	5	-10.21	68818493300	770528	78.01	92300	92300	87100	126100	67900	97000	89310.69	4.20	0	9315	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	84388	20.84	3.59	12	0.80	4180.00	24257.00	100800	20250623	-13.59	46500	20250305	87.31	100800	-13.59	20250623	46500	87.31	20250305	100800	-13.59	20250623	46500	87.31	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y
6	20250625	120550	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	88200	-8800	5	-9.07	56575496200	630322	63.81	92300	92300	88200	126100	67900	97000	89753.35	4.20	0	3718	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	85453	21.10	3.64	12	0.65	4180.00	24257.00	100800	20250623	-12.50	46500	20250305	89.68	100800	-12.50	20250623	46500	89.68	20250305	100800	-12.50	20250623	46500	89.68	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y
7	20250625	110552	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	89100	-7900	5	-8.14	44723382100	496193	50.23	92300	92300	89100	126100	67900	97000	90129.24	4.20	0	-2070	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	86325	21.32	3.67	12	0.51	4180.00	24257.00	100800	20250623	-11.61	46500	20250305	91.61	100800	-11.61	20250623	46500	91.61	20250305	100800	-11.61	20250623	46500	91.61	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y
8	20250625	100552	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	90600	-6400	5	-6.60	29251726600	323998	32.80	92300	92300	89100	126100	67900	97000	90277.98	4.20	0	6861	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	87779	21.67	3.74	12	0.33	4180.00	24257.00	100800	20250623	-10.12	46500	20250305	94.84	100800	-10.12	20250623	46500	94.84	20250305	100800	-10.12	20250623	46500	94.84	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y
9	20250625	090554	59	100.00	KOSPI		IT 서비스	N	N	N	N		N	92300	-4700	5	-4.85	5342227300	57865	5.86	92300	92300	92300	126100	67900	97000	92300.00	4.20	0	1551	104466	100732	96266	92532	88066	98500	90300	520	29100	500	67900	100	1	96885948	89426	22.08	3.81	12	0.06	4180.00	24257.00	100800	20250623	-8.43	46500	20250305	98.49	100800	-8.43	20250623	46500	98.49	20250305	100800	-8.43	20250623	46500	98.49	20250305	1.02	Y	064400	500	520 억		4073153	N	N	5496	N	01	Y