KissMeData/002960/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	160137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	487000	1500	2	0.31	1347870750	2770	45.14	485500	489500	479500	631000	340000	485500	486595.94	59.90	0	262	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6331	17.27	4.97	12	0.21	28196.00	97904.00	489500	20250714	-0.51	296500	20240702	64.25	489500	-0.51	20250714	306500	58.89	20250305	489500	-0.51	20250714	300000	62.33	20240919	0.38	Y	002960	5000	70 억		778734	N	N	100	N	00	N
3	20250714	150137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	486500	1000	2	0.21	1265475750	2601	42.38	485500	489500	479500	631000	340000	485500	486534.31	59.90	0	229	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6325	17.25	4.97	12	0.20	28196.00	97904.00	489500	20250714	-0.61	296500	20240702	64.08	489500	-0.61	20250714	306500	58.73	20250305	489500	-0.61	20250714	300000	62.17	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N
4	20250714	140138	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	486000	500	2	0.10	833778250	1716	27.96	485500	488500	479500	631000	340000	485500	485884.76	59.90	0	-14	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6318	17.24	4.96	12	0.13	28196.00	97904.00	488500	20250714	-0.51	296500	20240702	63.91	488500	-0.51	20250714	306500	58.56	20250305	488500	-0.51	20250714	300000	62.00	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N
5	20250714	130138	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	486000	500	2	0.10	802197250	1651	26.90	485500	488500	479500	631000	340000	485500	485885.68	59.90	0	-18	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6318	17.24	4.96	12	0.13	28196.00	97904.00	488500	20250714	-0.51	296500	20240702	63.91	488500	-0.51	20250714	306500	58.56	20250305	488500	-0.51	20250714	300000	62.00	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N
6	20250714	120137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	487000	1500	2	0.31	667057000	1373	22.37	485500	488500	479500	631000	340000	485500	485839.04	59.90	0	-7	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6331	17.27	4.97	12	0.11	28196.00	97904.00	488500	20250714	-0.31	296500	20240702	64.25	488500	-0.31	20250714	306500	58.89	20250305	488500	-0.31	20250714	300000	62.33	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N
7	20250714	110138	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	487000	1500	2	0.31	548873000	1130	18.41	485500	488500	479500	631000	340000	485500	485728.32	59.90	0	-9	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6331	17.27	4.97	12	0.09	28196.00	97904.00	488500	20250714	-0.31	296500	20240702	64.25	488500	-0.31	20250714	306500	58.89	20250305	488500	-0.31	20250714	300000	62.33	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N
8	20250714	100137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	487000	1500	2	0.31	316597000	653	10.64	485500	488000	479500	631000	340000	485500	484834.61	59.90	0	23	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6331	17.27	4.97	12	0.05	28196.00	97904.00	488000	20250714	-0.20	296500	20240702	64.25	488000	-0.20	20250714	306500	58.89	20250305	488000	-0.20	20250714	300000	62.33	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N
9	20250714	090137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	486000	500	2	0.10	20407000	42	0.68	485500	488000	485500	631000	340000	485500	485880.95	59.90	0	2	505166	495332	476166	466332	447166	500250	471250	70	145500	5000	368980	500	1	1300000	6318	17.24	4.96	12	0.00	28196.00	97904.00	488000	20250714	-0.41	296500	20240702	63.91	488000	-0.41	20250714	306500	58.56	20250305	488000	-0.41	20250714	300000	62.00	20240919	0.38	Y	002960	5000	70 억		778734	N	N	3	N	00	N