KissMeData/207760/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	160909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1724	-43	5	-2.43	1385121723	798671	98.81	1767	1769	1704	2295	1237	1767	1734.24	0.23	0	56355	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1432	-8.53	2.38	12	0.96	-202.00	723.00	2315	20240702	-25.53	845	20250409	104.02	2160	-20.19	20250619	845	104.02	20250409	2230	-22.69	20240723	845	104.02	20250409	3.26	Y	207760	100	83 억		188026	N	N	752	N	00	N
3	20250714	150924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1732	-35	5	-1.98	1329539793	766496	94.83	1767	1769	1704	2295	1237	1767	1734.49	0.23	0	52838	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1439	-8.57	2.40	12	0.92	-202.00	723.00	2315	20240702	-25.18	845	20250409	104.97	2160	-19.81	20250619	845	104.97	20250409	2230	-22.33	20240723	845	104.97	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N
4	20250714	140924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1721	-46	5	-2.60	1216208217	700848	86.71	1767	1769	1704	2295	1237	1767	1735.26	0.23	0	57328	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1430	-8.52	2.38	12	0.84	-202.00	723.00	2315	20240702	-25.66	845	20250409	103.67	2160	-20.32	20250619	845	103.67	20250409	2230	-22.83	20240723	845	103.67	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N
5	20250714	130922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1712	-55	5	-3.11	1056907291	607917	75.21	1767	1769	1705	2295	1237	1767	1738.49	0.23	0	47768	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1422	-8.48	2.37	12	0.73	-202.00	723.00	2315	20240702	-26.05	845	20250409	102.60	2160	-20.74	20250619	845	102.60	20250409	2230	-23.23	20240723	845	102.60	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N
6	20250714	120917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1717	-50	5	-2.83	989202371	568433	70.32	1767	1769	1705	2295	1237	1767	1740.14	0.23	0	47897	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1426	-8.50	2.37	12	0.68	-202.00	723.00	2315	20240702	-25.83	845	20250409	103.20	2160	-20.51	20250619	845	103.20	20250409	2230	-23.00	20240723	845	103.20	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N
7	20250714	110919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1737	-30	5	-1.70	666679397	381310	47.17	1767	1769	1736	2295	1237	1767	1748.31	0.23	0	37145	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1443	-8.60	2.40	12	0.46	-202.00	723.00	2315	20240702	-24.97	845	20250409	105.56	2160	-19.58	20250619	845	105.56	20250409	2230	-22.11	20240723	845	105.56	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N
8	20250714	100918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1759	-8	5	-0.45	505969296	289134	35.77	1767	1769	1740	2295	1237	1767	1749.84	0.23	0	51353	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1461	-8.71	2.43	12	0.35	-202.00	723.00	2315	20240702	-24.02	845	20250409	108.17	2160	-18.56	20250619	845	108.17	20250409	2230	-21.12	20240723	845	108.17	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N
9	20250714	090914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1754	-13	5	-0.74	151801374	86676	10.72	1767	1767	1740	2295	1237	1767	1751.04	0.23	0	15511	1826	1796	1780	1750	1734	1788	1742	83	528	100	1130	1	1	83079783	1457	-8.68	2.43	12	0.10	-202.00	723.00	2315	20240702	-24.23	845	20250409	107.57	2160	-18.80	20250619	845	107.57	20250409	2230	-21.35	20240723	845	107.57	20250409	3.26	Y	207760	100	83 억		188026	N	N	26425	N	00	N