KissMeData/207760/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	160910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1860	9	2	0.49	48254737613	24337235	575.12	1905	2070	1860	2405	1296	1851	1982.79	0.80	0	-433302	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1545	-9.21	2.57	12	29.29	-202.00	723.00	3000	20240618	-38.00	845	20250409	120.12	2160	-13.89	20250619	845	120.12	20250409	2820	-34.04	20240628	845	120.12	20250409	3.31	Y	207760	100	83 억		663948	N	N	9142	N	00	N
3	20250625	150919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1878	27	2	1.46	47786798055	24086208	569.19	1905	2070	1861	2405	1296	1851	1983.99	0.80	0	-458947	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1560	-9.30	2.60	12	28.99	-202.00	723.00	3000	20240618	-37.40	845	20250409	122.25	2160	-13.06	20250619	845	122.25	20250409	2820	-33.40	20240628	845	122.25	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N
4	20250625	140921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1876	25	2	1.35	47104148829	23721161	560.57	1905	2070	1870	2405	1296	1851	1985.74	0.80	0	-499005	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1559	-9.29	2.59	12	28.55	-202.00	723.00	3000	20240618	-37.47	845	20250409	122.01	2160	-13.15	20250619	845	122.01	20250409	2820	-33.48	20240628	845	122.01	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N
5	20250625	130919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1877	26	2	1.40	46352558150	23320239	551.09	1905	2070	1873	2405	1296	1851	1987.65	0.80	0	-501744	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1559	-9.29	2.60	12	28.07	-202.00	723.00	3000	20240618	-37.43	845	20250409	122.13	2160	-13.10	20250619	845	122.13	20250409	2820	-33.44	20240628	845	122.13	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N
6	20250625	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1904	53	2	2.86	45470597706	22853483	540.06	1905	2070	1889	2405	1296	1851	1989.66	0.80	0	-491323	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1582	-9.43	2.63	12	27.51	-202.00	723.00	3000	20240618	-36.53	845	20250409	125.33	2160	-11.85	20250619	845	125.33	20250409	2820	-32.48	20240628	845	125.33	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N
7	20250625	110919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1902	51	2	2.76	44198251812	22183805	524.24	1905	2070	1895	2405	1296	1851	1992.37	0.80	0	-442759	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1580	-9.42	2.63	12	26.70	-202.00	723.00	3000	20240618	-36.60	845	20250409	125.09	2160	-11.94	20250619	845	125.09	20250409	2820	-32.55	20240628	845	125.09	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N
8	20250625	100920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1972	121	2	6.54	39101646422	19561042	462.26	1905	2070	1895	2405	1296	1851	1998.96	0.80	0	-417882	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	1	1	83079783	1638	-9.76	2.73	12	23.54	-202.00	723.00	3000	20240618	-34.27	845	20250409	133.37	2160	-8.70	20250619	845	133.37	20250409	2820	-30.07	20240628	845	133.37	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N
9	20250625	090923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2020	169	2	9.13	8529660245	4323626	102.17	1905	2040	1895	2405	1296	1851	1972.80	0.80	0	522590	1931	1890	1870	1829	1809	1881	1820	83	554	100	1140	5	1	83079783	1678	-10.00	2.79	12	5.20	-202.00	723.00	3000	20240618	-32.67	845	20250409	139.05	2160	-6.48	20250619	845	139.05	20250409	2820	-28.37	20240628	845	139.05	20250409	3.31	Y	207760	100	83 억		663948	N	N	3173	N	00	N