KissMeData/107600/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	160610	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29350	3150	2	12.02	28951940300	999311	88.93	26150	30500	26150	34050	18350	26200	28970.58	0.51	0	22121	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1652	-13.48	2.76	12	17.75	-2178.00	10630.00	30500	20240725	-3.77	12500	20250409	134.80	30500	-3.77	20250806	12500	134.80	20250409	30500	-3.77	20250806	12500	134.80	20250409	1.83	Y	107600	500	31 억		28540	N	N	1234	N	00	N
3	20250806	150621	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28900	2700	2	10.31	27919757525	963867	85.78	26150	30500	26150	34050	18350	26200	28966.43	0.51	0	20066	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1627	-13.27	2.72	12	17.12	-2178.00	10630.00	30500	20240725	-5.25	12500	20250409	131.20	30500	-5.25	20250806	12500	131.20	20250409	30500	-5.25	20250806	12500	131.20	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N
4	20250806	140622	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28600	2400	2	9.16	26720289000	922080	82.06	26150	30500	26150	34050	18350	26200	28978.31	0.51	0	11474	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1610	-13.13	2.69	12	16.38	-2178.00	10630.00	30500	20240725	-6.23	12500	20250409	128.80	30500	-6.23	20250806	12500	128.80	20250409	30500	-6.23	20250806	12500	128.80	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N
5	20250806	130619	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28600	2400	2	9.16	25980456700	896216	79.76	26150	30500	26150	34050	18350	26200	28989.09	0.51	0	9866	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1610	-13.13	2.69	12	15.92	-2178.00	10630.00	30500	20240725	-6.23	12500	20250409	128.80	30500	-6.23	20250806	12500	128.80	20250409	30500	-6.23	20250806	12500	128.80	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N
6	20250806	120616	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28575	2375	2	9.06	24992163650	861683	76.69	26150	30500	26150	34050	18350	26200	29003.93	0.51	0	9285	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1609	-13.12	2.69	12	15.31	-2178.00	10630.00	30500	20240725	-6.31	12500	20250409	128.60	30500	-6.31	20250806	12500	128.60	20250409	30500	-6.31	20250806	12500	128.60	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N
7	20250806	110623	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28650	2450	2	9.35	23960474850	825837	73.50	26150	30500	26150	34050	18350	26200	29013.61	0.51	0	9863	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1613	-13.15	2.70	12	14.67	-2178.00	10630.00	30500	20240725	-6.07	12500	20250409	129.20	30500	-6.07	20250806	12500	129.20	20250409	30500	-6.07	20250806	12500	129.20	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N
8	20250806	100621	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28700	2500	2	9.54	22236071800	765163	68.10	26150	30500	26150	34050	18350	26200	29060.61	0.51	0	14072	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1616	-13.18	2.70	12	13.59	-2178.00	10630.00	30500	20240725	-5.90	12500	20250409	129.60	30500	-5.90	20250806	12500	129.60	20250409	30500	-5.90	20250806	12500	129.60	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N
9	20250806	090618	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29300	3100	2	11.83	4211836350	150126	13.36	26150	29600	26150	34050	18350	26200	28055.49	0.51	0	43460	30300	28250	26500	24450	22700	29275	25475	31	7850	500	17290	50	1	5630054	1650	-13.45	2.76	12	2.67	-2178.00	10630.00	30500	20240725	-3.93	12500	20250409	134.40	29600	-1.01	20250806	12500	134.40	20250409	29600	-1.01	20250806	12500	134.40	20250409	1.83	Y	107600	500	31 억		28540	N	N	17008	N	00	N