KissMeData/107600/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	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	0	3	0.00	92648240	5780	63.49	16080	16340	15840	20850	11250	16070	16029.11	0.88	0	-787	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	905	-7.38	1.51	12	0.10	-2178.00	10630.00	47200	20240711	-65.95	12500	20250409	28.56	21050	-23.66	20250204	12500	28.56	20250409	42300	-62.01	20240715	12500	28.56	20250409	1.20	Y	107600	500	31 억		49450	N	N	197	N	00	N
3	20250714	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	170	2	1.06	86054880	5370	58.99	16080	16340	15840	20850	11250	16070	16025.12	0.88	0	-723	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	914	-7.46	1.53	12	0.10	-2178.00	10630.00	47200	20240711	-65.59	12500	20250409	29.92	21050	-22.85	20250204	12500	29.92	20250409	42300	-61.61	20240715	12500	29.92	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N
4	20250714	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	30	2	0.19	65466980	4096	44.99	16080	16100	15840	20850	11250	16070	15983.15	0.88	0	-1307	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	906	-7.39	1.51	12	0.07	-2178.00	10630.00	47200	20240711	-65.89	12500	20250409	28.80	21050	-23.52	20250204	12500	28.80	20250409	42300	-61.94	20240715	12500	28.80	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N
5	20250714	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-70	5	-0.44	55263100	3461	38.02	16080	16090	15840	20850	11250	16070	15967.38	0.88	0	-1545	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	901	-7.35	1.51	12	0.06	-2178.00	10630.00	47200	20240711	-66.10	12500	20250409	28.00	21050	-23.99	20250204	12500	28.00	20250409	42300	-62.17	20240715	12500	28.00	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N
6	20250714	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-120	5	-0.75	46384350	2906	31.92	16080	16090	15840	20850	11250	16070	15961.58	0.88	0	-1200	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	898	-7.32	1.50	12	0.05	-2178.00	10630.00	47200	20240711	-66.21	12500	20250409	27.60	21050	-24.23	20250204	12500	27.60	20250409	42300	-62.29	20240715	12500	27.60	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N
7	20250714	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16010	-60	5	-0.37	37901990	2375	26.09	16080	16090	15840	20850	11250	16070	15958.73	0.88	0	-1063	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	901	-7.35	1.51	12	0.04	-2178.00	10630.00	47200	20240711	-66.08	12500	20250409	28.08	21050	-23.94	20250204	12500	28.08	20250409	42300	-62.15	20240715	12500	28.08	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N
8	20250714	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	-80	5	-0.50	27843520	1748	19.20	16080	16080	15840	20850	11250	16070	15928.79	0.88	0	-849	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	900	-7.34	1.50	12	0.03	-2178.00	10630.00	47200	20240711	-66.12	12500	20250409	27.92	21050	-24.04	20250204	12500	27.92	20250409	42300	-62.20	20240715	12500	27.92	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N
9	20250714	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	10	2	0.06	1012580	63	0.69	16080	16080	16060	20850	11250	16070	16072.70	0.88	0	-36	16576	16322	16186	15932	15796	16450	16060	31	4780	500	10600	10	1	5630054	905	-7.38	1.51	12	0.00	-2178.00	10630.00	47200	20240711	-65.93	12500	20250409	28.64	21050	-23.61	20250204	12500	28.64	20250409	42300	-61.99	20240715	12500	28.64	20250409	1.20	Y	107600	500	31 억		49450	N	N	31	N	00	N