KissMeData/027580/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	160349	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	9	2	0.97	217430448	234218	187.61	926	940	917	1205	649	927	928.33	2.10	0	36924	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	554	-5.11	0.96	12	0.40	-183.00	979.00	1779	20240711	-47.39	908	20250630	3.08	1539	-39.18	20250204	908	3.08	20250630	1648	-43.20	20240715	908	3.08	20250630	3.55	Y	027580	500	295 억		1241981	N	N	23783	N	00	N
3	20250714	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	8	2	0.86	210459877	226752	181.63	926	940	917	1205	649	927	928.15	2.10	0	36229	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	553	-5.11	0.96	12	0.38	-183.00	979.00	1779	20240711	-47.44	908	20250630	2.97	1539	-39.25	20250204	908	2.97	20250630	1648	-43.26	20240715	908	2.97	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N
4	20250714	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	7	2	0.76	165057889	178186	142.73	926	939	917	1205	649	927	926.32	2.10	0	10270	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	553	-5.10	0.95	12	0.30	-183.00	979.00	1779	20240711	-47.50	908	20250630	2.86	1539	-39.31	20250204	908	2.86	20250630	1648	-43.33	20240715	908	2.86	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N
5	20250714	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	8	2	0.86	159346589	172062	137.82	926	939	917	1205	649	927	926.10	2.10	0	6377	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	553	-5.11	0.96	12	0.29	-183.00	979.00	1779	20240711	-47.44	908	20250630	2.97	1539	-39.25	20250204	908	2.97	20250630	1648	-43.26	20240715	908	2.97	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N
6	20250714	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	1	2	0.11	89681843	97305	77.94	926	928	917	1205	649	927	921.66	2.10	0	-18183	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	549	-5.07	0.95	12	0.16	-183.00	979.00	1779	20240711	-47.84	908	20250630	2.20	1539	-39.70	20250204	908	2.20	20250630	1648	-43.69	20240715	908	2.20	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N
7	20250714	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	-6	5	-0.65	51884574	56351	45.14	926	926	917	1205	649	927	920.74	2.10	0	-2758	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	545	-5.03	0.94	12	0.10	-183.00	979.00	1779	20240711	-48.23	908	20250630	1.43	1539	-40.16	20250204	908	1.43	20250630	1648	-44.11	20240715	908	1.43	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N
8	20250714	100352	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	-2	5	-0.22	36851237	40026	32.06	926	926	917	1205	649	927	920.68	2.10	0	1512	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	547	-5.05	0.94	12	0.07	-183.00	979.00	1779	20240711	-48.00	908	20250630	1.87	1539	-39.90	20250204	908	1.87	20250630	1648	-43.87	20240715	908	1.87	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N
9	20250714	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	-2	5	-0.22	970651	1049	0.84	926	926	922	1205	649	927	925.31	2.10	0	-21	947	937	930	920	913	942	925	296	278	500	660	1	1	59181279	547	-5.05	0.94	12	0.00	-183.00	979.00	1779	20240711	-48.00	908	20250630	1.87	1539	-39.90	20250204	908	1.87	20250630	1648	-43.87	20240715	908	1.87	20250630	3.55	Y	027580	500	295 억		1241981	N	N	7795	N	00	N