KissMeData/107600/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	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	-30	5	-0.18	135911205	8430	43.35	16310	16340	15960	21200	11420	16310	16121.57	0.81	0	1841	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	917	-7.47	1.53	12	0.15	-2178.00	10630.00	51900	20240613	-68.63	12500	20250409	30.24	21050	-22.66	20250204	12500	30.24	20250409	47200	-65.51	20240711	12500	30.24	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
3	20250625	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-80	5	-0.49	126153705	7830	40.26	16310	16340	15960	21200	11420	16310	16111.58	0.81	0	1774	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	914	-7.45	1.53	12	0.14	-2178.00	10630.00	51900	20240613	-68.73	12500	20250409	29.84	21050	-22.90	20250204	12500	29.84	20250409	47200	-65.61	20240711	12500	29.84	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
4	20250625	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-110	5	-0.67	115805715	7194	36.99	16310	16340	15960	21200	11420	16310	16097.54	0.81	0	1721	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	912	-7.44	1.52	12	0.13	-2178.00	10630.00	51900	20240613	-68.79	12500	20250409	29.60	21050	-23.04	20250204	12500	29.60	20250409	47200	-65.68	20240711	12500	29.60	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
5	20250625	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	16020	-290	5	-1.78	109546965	6806	35.00	16310	16340	15960	21200	11420	16310	16095.65	0.81	0	1806	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	902	-7.36	1.51	12	0.12	-2178.00	10630.00	51900	20240613	-69.13	12500	20250409	28.16	21050	-23.90	20250204	12500	28.16	20250409	47200	-66.06	20240711	12500	28.16	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
6	20250625	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-110	5	-0.67	79597275	4940	25.40	16310	16340	15960	21200	11420	16310	16112.81	0.81	0	818	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	912	-7.44	1.52	12	0.09	-2178.00	10630.00	51900	20240613	-68.79	12500	20250409	29.60	21050	-23.04	20250204	12500	29.60	20250409	47200	-65.68	20240711	12500	29.60	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
7	20250625	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	-210	5	-1.29	75302600	4676	24.04	16310	16340	15960	21200	11420	16310	16104.06	0.81	0	836	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	906	-7.39	1.51	12	0.08	-2178.00	10630.00	51900	20240613	-68.98	12500	20250409	28.80	21050	-23.52	20250204	12500	28.80	20250409	47200	-65.89	20240711	12500	28.80	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
8	20250625	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-140	5	-0.86	59102480	3673	18.89	16310	16340	15960	21200	11420	16310	16091.06	0.81	0	324	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	910	-7.42	1.52	12	0.07	-2178.00	10630.00	51900	20240613	-68.84	12500	20250409	29.36	21050	-23.18	20250204	12500	29.36	20250409	47200	-65.74	20240711	12500	29.36	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N
9	20250625	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-120	5	-0.74	10386270	641	3.30	16310	16340	16050	21200	11420	16310	16203.23	0.81	0	333	16876	16592	16106	15822	15336	16735	15965	31	4890	500	11090	10	1	5630054	912	-7.43	1.52	12	0.01	-2178.00	10630.00	51900	20240613	-68.81	12500	20250409	29.52	21050	-23.09	20250204	12500	29.52	20250409	47200	-65.70	20240711	12500	29.52	20250409	1.21	Y	107600	500	31 억		45410	N	N	150	N	00	N