KissMeData/064400/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	160545	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	76800	-5000	5	-6.11	110525697650	1438981	81.97	80100	80400	75000	106300	57300	81800	76808.27	3.62	0	-206324	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	74408	18.37	3.17	12	1.49	4180.00	24257.00	100800	20250623	-23.81	46500	20250305	65.16	100800	-23.81	20250623	46500	65.16	20250305	100800	-23.81	20250623	46500	65.16	20250305	0.93	Y	064400	500	520 억		3508760	N	N	55489	N	00	N
3	20250714	150554	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	77200	-4600	5	-5.62	106306859300	1384190	78.85	80100	80400	75000	106300	57300	81800	76800.73	3.62	0	-215207	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	74796	18.47	3.18	12	1.43	4180.00	24257.00	100800	20250623	-23.41	46500	20250305	66.02	100800	-23.41	20250623	46500	66.02	20250305	100800	-23.41	20250623	46500	66.02	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N
4	20250714	140554	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	76000	-5800	5	-7.09	90892514000	1183404	67.41	80100	80400	75000	106300	57300	81800	76805.94	3.62	0	-284846	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	73633	18.18	3.13	12	1.22	4180.00	24257.00	100800	20250623	-24.60	46500	20250305	63.44	100800	-24.60	20250623	46500	63.44	20250305	100800	-24.60	20250623	46500	63.44	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N
5	20250714	130554	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	75400	-6400	5	-7.82	78820175200	1023708	58.32	80100	80400	75100	106300	57300	81800	76994.73	3.62	0	-301036	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	73052	18.04	3.11	12	1.06	4180.00	24257.00	100800	20250623	-25.20	46500	20250305	62.15	100800	-25.20	20250623	46500	62.15	20250305	100800	-25.20	20250623	46500	62.15	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N
6	20250714	120550	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	75500	-6300	5	-7.70	72034038500	933771	53.19	80100	80400	75500	106300	57300	81800	77143.10	3.62	0	-296153	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	73149	18.06	3.11	12	0.96	4180.00	24257.00	100800	20250623	-25.10	46500	20250305	62.37	100800	-25.10	20250623	46500	62.37	20250305	100800	-25.10	20250623	46500	62.37	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N
7	20250714	110551	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	75900	-5900	5	-7.21	61858126800	799439	45.54	80100	80400	75900	106300	57300	81800	77376.86	3.62	0	-284989	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	73536	18.16	3.13	12	0.83	4180.00	24257.00	100800	20250623	-24.70	46500	20250305	63.23	100800	-24.70	20250623	46500	63.23	20250305	100800	-24.70	20250623	46500	63.23	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N
8	20250714	100551	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	77200	-4600	5	-5.62	44039755050	566876	32.29	80100	80400	76800	106300	57300	81800	77688.44	3.62	0	-220940	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	74796	18.47	3.18	12	0.59	4180.00	24257.00	100800	20250623	-23.41	46500	20250305	66.02	100800	-23.41	20250623	46500	66.02	20250305	100800	-23.41	20250623	46500	66.02	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N
9	20250714	090548	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	78300	-3500	5	-4.28	8712900450	110533	6.30	80100	80400	78000	106300	57300	81800	78825.94	3.62	0	-48431	86466	84132	82166	79832	77866	85300	81000	520	24500	500	58890	100	1	96885948	75862	18.73	3.23	12	0.11	4180.00	24257.00	100800	20250623	-22.32	46500	20250305	68.39	100800	-22.32	20250623	46500	68.39	20250305	100800	-22.32	20250623	46500	68.39	20250305	0.93	Y	064400	500	520 억		3508760	N	N	25597	N	00	N