KissMeData/002960/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	160137	57	100.00	KOSPI		화학	N	N	N	N		N	436000	-1500	5	-0.34	1378423750	3155	59.12	434000	442500	430500	568000	306500	437500	436901.35	59.34	0	452	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5668	15.46	4.45	12	0.24	28196.00	97904.00	475500	20250623	-8.31	293000	20240620	48.81	475500	-8.31	20250623	306500	42.25	20250305	475500	-8.31	20250623	296500	47.05	20240627	0.33	Y	002960	5000	70 억		771363	N	N	17	N	00	N
3	20250625	150138	57	100.00	KOSPI		화학	N	N	N	N		N	438500	1000	2	0.23	1314184250	3008	56.36	434000	442500	430500	568000	306500	437500	436896.36	59.34	0	430	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5701	15.55	4.48	12	0.23	28196.00	97904.00	475500	20250623	-7.78	293000	20240620	49.66	475500	-7.78	20250623	306500	43.07	20250305	475500	-7.78	20250623	296500	47.89	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N
4	20250625	140138	57	100.00	KOSPI		화학	N	N	N	N		N	438000	500	2	0.11	1109920750	2541	47.61	434000	442500	430500	568000	306500	437500	436804.70	59.34	0	362	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5694	15.53	4.47	12	0.20	28196.00	97904.00	475500	20250623	-7.89	293000	20240620	49.49	475500	-7.89	20250623	306500	42.90	20250305	475500	-7.89	20250623	296500	47.72	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N
5	20250625	130138	57	100.00	KOSPI		화학	N	N	N	N		N	439000	1500	2	0.34	984258750	2254	42.23	434000	442500	430500	568000	306500	437500	436672.03	59.34	0	429	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5707	15.57	4.48	12	0.17	28196.00	97904.00	475500	20250623	-7.68	293000	20240620	49.83	475500	-7.68	20250623	306500	43.23	20250305	475500	-7.68	20250623	296500	48.06	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N
6	20250625	120137	57	100.00	KOSPI		화학	N	N	N	N		N	439000	1500	2	0.34	900082250	2062	38.64	434000	442500	430500	568000	306500	437500	436509.34	59.34	0	397	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5707	15.57	4.48	12	0.16	28196.00	97904.00	475500	20250623	-7.68	293000	20240620	49.83	475500	-7.68	20250623	306500	43.23	20250305	475500	-7.68	20250623	296500	48.06	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N
7	20250625	110137	57	100.00	KOSPI		화학	N	N	N	N		N	439000	1500	2	0.34	799493500	1833	34.35	434000	442500	430500	568000	306500	437500	436166.67	59.34	0	366	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5707	15.57	4.48	12	0.14	28196.00	97904.00	475500	20250623	-7.68	293000	20240620	49.83	475500	-7.68	20250623	306500	43.23	20250305	475500	-7.68	20250623	296500	48.06	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N
8	20250625	100137	57	100.00	KOSPI		화학	N	N	N	N		N	438000	500	2	0.11	720437000	1653	30.97	434000	442500	430500	568000	306500	437500	435836.06	59.34	0	358	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5694	15.53	4.47	12	0.13	28196.00	97904.00	475500	20250623	-7.89	293000	20240620	49.49	475500	-7.89	20250623	306500	42.90	20250305	475500	-7.89	20250623	296500	47.72	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N
9	20250625	090138	57	100.00	KOSPI		화학	N	N	N	N		N	435000	-2500	5	-0.57	46904000	108	2.02	434000	436000	433000	568000	306500	437500	434296.30	59.34	0	35	461500	449500	443000	431000	424500	446250	427750	70	130500	5000	332500	500	1	1300000	5655	15.43	4.44	12	0.01	28196.00	97904.00	475500	20250623	-8.52	293000	20240620	48.46	475500	-8.52	20250623	306500	41.92	20250305	475500	-8.52	20250623	296500	46.71	20240627	0.33	Y	002960	5000	70 억		771363	N	N	8	N	00	N