KissMeData/127120/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	160631	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	15810	510	2	3.33	3018726515	194134	93.18	15420	15950	15120	19890	10710	15300	15549.61	1.43	0	5158	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4284	-29.39	14.20	12	0.72	-538.00	1113.00	15950	20250806	-0.88	2750	20241007	474.91	15950	-0.88	20250806	5000	216.20	20250115	15950	-0.88	20250806	2750	474.91	20241007	0.00	Y	127120	500	135 억		388799	N	N	2025	N	00	N
3	20250806	150642	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	15920	620	2	4.05	2761273605	177873	85.38	15420	15950	15120	19890	10710	15300	15523.88	1.43	0	3123	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4313	-29.59	14.30	12	0.66	-538.00	1113.00	15950	20250806	-0.19	2750	20241007	478.91	15950	-0.19	20250806	5000	218.40	20250115	15950	-0.19	20250806	2750	478.91	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N
4	20250806	140643	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15420	120	2	0.78	1496132960	97328	46.72	15420	15670	15120	19890	10710	15300	15372.09	1.43	0	-21820	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4178	-28.66	13.85	12	0.36	-538.00	1113.00	15900	20250804	-3.02	2750	20241007	460.73	15900	-3.02	20250804	5000	208.40	20250115	15900	-3.02	20250804	2750	460.73	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N
5	20250806	130641	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15240	-60	5	-0.39	1198284430	77929	37.41	15420	15670	15120	19890	10710	15300	15376.64	1.43	0	-25968	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4129	-28.33	13.69	12	0.29	-538.00	1113.00	15900	20250804	-4.15	2750	20241007	454.18	15900	-4.15	20250804	5000	204.80	20250115	15900	-4.15	20250804	2750	454.18	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N
6	20250806	120638	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15230	-70	5	-0.46	1163984660	75678	36.33	15420	15670	15120	19890	10710	15300	15380.78	1.43	0	-25094	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4127	-28.31	13.68	12	0.28	-538.00	1113.00	15900	20250804	-4.21	2750	20241007	453.82	15900	-4.21	20250804	5000	204.60	20250115	15900	-4.21	20250804	2750	453.82	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N
7	20250806	110644	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15210	-90	5	-0.59	1076931830	69973	33.59	15420	15670	15120	19890	10710	15300	15390.71	1.43	0	-23039	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4121	-28.27	13.67	12	0.26	-538.00	1113.00	15900	20250804	-4.34	2750	20241007	453.09	15900	-4.34	20250804	5000	204.20	20250115	15900	-4.34	20250804	2750	453.09	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N
8	20250806	100642	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15260	-40	5	-0.26	985761760	63998	30.72	15420	15670	15120	19890	10710	15300	15403.05	1.43	0	-19854	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4135	-28.36	13.71	12	0.24	-538.00	1113.00	15900	20250804	-4.03	2750	20241007	454.91	15900	-4.03	20250804	5000	205.20	20250115	15900	-4.03	20250804	2750	454.91	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N
9	20250806	090639	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15580	280	2	1.83	338921690	21779	10.45	15420	15670	15340	19890	10710	15300	15562.18	1.43	0	-3785	16053	15676	15363	14986	14673	15520	14830	135	4590	500	11010	10	1	27094604	4221	-28.96	14.00	12	0.08	-538.00	1113.00	15900	20250804	-2.01	2750	20241007	466.55	15900	-2.01	20250804	5000	211.60	20250115	15900	-2.01	20250804	2750	466.55	20241007	0.00	Y	127120	500	135 억		388799	N	N	2711	N	00	N