KissMeData/027580/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	160349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-8	5	-0.79	184315803	183507	24.99	1009	1015	999	1310	706	1008	1004.41	1.76	0	-29898	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	592	-5.46	1.02	12	0.31	-183.00	979.00	1793	20240613	-44.23	982	20241115	1.83	1539	-35.02	20250204	990	1.01	20250623	1779	-43.79	20240711	982	1.83	20241115	3.85	Y	027580	500	295 억		1040364	N	N	11821	N	00	N
3	20250625	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-8	5	-0.79	162386370	161571	22.00	1009	1015	999	1310	706	1008	1005.05	1.76	0	-25787	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	592	-5.46	1.02	12	0.27	-183.00	979.00	1793	20240613	-44.23	982	20241115	1.83	1539	-35.02	20250204	990	1.01	20250623	1779	-43.79	20240711	982	1.83	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N
4	20250625	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-4	5	-0.40	148572339	147767	20.12	1009	1015	999	1310	706	1008	1005.45	1.76	0	-25405	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	594	-5.49	1.03	12	0.25	-183.00	979.00	1793	20240613	-44.00	982	20241115	2.24	1539	-34.76	20250204	990	1.41	20250623	1779	-43.56	20240711	982	2.24	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N
5	20250625	130352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-4	5	-0.40	143645233	142852	19.45	1009	1015	999	1310	706	1008	1005.55	1.76	0	-24753	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	594	-5.49	1.03	12	0.24	-183.00	979.00	1793	20240613	-44.00	982	20241115	2.24	1539	-34.76	20250204	990	1.41	20250623	1779	-43.56	20240711	982	2.24	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N
6	20250625	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-2	5	-0.20	114312085	113571	15.47	1009	1015	1000	1310	706	1008	1006.53	1.76	0	-20555	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	595	-5.50	1.03	12	0.19	-183.00	979.00	1793	20240613	-43.89	982	20241115	2.44	1539	-34.63	20250204	990	1.62	20250623	1779	-43.45	20240711	982	2.44	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N
7	20250625	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-3	5	-0.30	103930538	103230	14.06	1009	1015	1000	1310	706	1008	1006.79	1.76	0	-20790	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	595	-5.49	1.03	12	0.17	-183.00	979.00	1793	20240613	-43.95	982	20241115	2.34	1539	-34.70	20250204	990	1.52	20250623	1779	-43.51	20240711	982	2.34	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N
8	20250625	100352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-2	5	-0.20	60509414	60026	8.17	1009	1015	1006	1310	706	1008	1008.05	1.76	0	-5182	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	595	-5.50	1.03	12	0.10	-183.00	979.00	1793	20240613	-43.89	982	20241115	2.44	1539	-34.63	20250204	990	1.62	20250623	1779	-43.45	20240711	982	2.44	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N
9	20250625	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	7	2	0.69	10674192	10566	1.44	1009	1015	1009	1310	706	1008	1010.24	1.76	0	1556	1066	1037	1021	992	976	1029	984	296	302	500	720	1	1	59181279	601	-5.55	1.04	12	0.02	-183.00	979.00	1793	20240613	-43.39	982	20241115	3.36	1539	-34.05	20250204	990	2.53	20250623	1779	-42.95	20240711	982	3.36	20241115	3.85	Y	027580	500	295 억		1040364	N	N	27037	N	00	N