KissMeData/064400/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	160444	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67500	-2800	5	-3.98	146949412350	2164714	397.40	72500	72600	66000	91300	49300	70300	67884.00	3.85	0	-706377	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65398	16.15	2.78	12	2.23	4180.00	24257.00	100800	20250623	-33.04	46500	20250305	45.16	100800	-33.04	20250623	46500	45.16	20250305	100800	-33.04	20250623	46500	45.16	20250305	1.13	Y	064400	500	520 억		3729172	N	N	15200	N	00	N
3	20250806	150451	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67500	-2800	5	-3.98	142384812550	2097106	384.99	72500	72600	66000	91300	49300	70300	67895.86	3.85	0	-703190	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65398	16.15	2.78	12	2.16	4180.00	24257.00	100800	20250623	-33.04	46500	20250305	45.16	100800	-33.04	20250623	46500	45.16	20250305	100800	-33.04	20250623	46500	45.16	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N
4	20250806	140453	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67500	-2800	5	-3.98	133571480100	1966557	361.02	72500	72600	66000	91300	49300	70300	67921.49	3.85	0	-707949	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65398	16.15	2.78	12	2.03	4180.00	24257.00	100800	20250623	-33.04	46500	20250305	45.16	100800	-33.04	20250623	46500	45.16	20250305	100800	-33.04	20250623	46500	45.16	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N
5	20250806	130450	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67700	-2600	5	-3.70	127069339250	1870455	343.38	72500	72600	66000	91300	49300	70300	67934.99	3.85	0	-686781	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65592	16.20	2.79	12	1.93	4180.00	24257.00	100800	20250623	-32.84	46500	20250305	45.59	100800	-32.84	20250623	46500	45.59	20250305	100800	-32.84	20250623	46500	45.59	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N
6	20250806	120448	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67500	-2800	5	-3.98	121620608450	1789930	328.60	72500	72600	66000	91300	49300	70300	67947.13	3.85	0	-684062	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65398	16.15	2.78	12	1.85	4180.00	24257.00	100800	20250623	-33.04	46500	20250305	45.16	100800	-33.04	20250623	46500	45.16	20250305	100800	-33.04	20250623	46500	45.16	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N
7	20250806	110452	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67500	-2800	5	-3.98	112178022250	1649955	302.90	72500	72600	66000	91300	49300	70300	67988.53	3.85	0	-638724	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65398	16.15	2.78	12	1.70	4180.00	24257.00	100800	20250623	-33.04	46500	20250305	45.16	100800	-33.04	20250623	46500	45.16	20250305	100800	-33.04	20250623	46500	45.16	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N
8	20250806	100450	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	67400	-2900	5	-4.13	97982186750	1439288	264.23	72500	72600	66000	91300	49300	70300	68076.85	3.85	0	-577049	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	65301	16.12	2.78	12	1.49	4180.00	24257.00	100800	20250623	-33.13	46500	20250305	44.95	100800	-33.13	20250623	46500	44.95	20250305	100800	-33.13	20250623	46500	44.95	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N
9	20250806	090447	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	68700	-1600	5	-2.28	29792789850	421914	77.46	72500	72600	68500	91300	49300	70300	70613.42	3.85	0	-217059	71966	71132	69566	68732	67166	71550	69150	520	21000	500	50610	100	1	96885948	66561	16.44	2.83	12	0.44	4180.00	24257.00	100800	20250623	-31.85	46500	20250305	47.74	100800	-31.85	20250623	46500	47.74	20250305	100800	-31.85	20250623	46500	47.74	20250305	1.13	Y	064400	500	520 억		3729172	N	N	23925	N	00	N