KissMeData/005950/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	160210	57	100.00	KOSPI		화학	N	N	N	N		N	6000	50	2	0.84	582028990	97988	140.67	5900	6150	5820	7730	4170	5950	5939.77	2.12	0	5364	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1578	-2.87	1.17	12	0.37	-2087.00	5108.00	11760	20240613	-48.98	4950	20250409	21.21	7480	-19.79	20250124	4950	21.21	20250409	11320	-47.00	20240820	4950	21.21	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	102	N	00	N
3	20250625	150211	57	100.00	KOSPI		화학	N	N	N	N		N	6020	70	2	1.18	490606300	82772	118.83	5900	6150	5820	7730	4170	5950	5927.20	2.12	0	5103	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1583	-2.88	1.18	12	0.31	-2087.00	5108.00	11760	20240613	-48.81	4950	20250409	21.62	7480	-19.52	20250124	4950	21.62	20250409	11320	-46.82	20240820	4950	21.62	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N
4	20250625	140212	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-50	5	-0.84	310436040	52606	75.52	5900	6150	5820	7730	4170	5950	5901.15	2.12	0	1112	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1551	-2.83	1.16	12	0.20	-2087.00	5108.00	11760	20240613	-49.83	4950	20250409	19.19	7480	-21.12	20250124	4950	19.19	20250409	11320	-47.88	20240820	4950	19.19	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N
5	20250625	130211	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-60	5	-1.01	279959070	47438	68.10	5900	6150	5820	7730	4170	5950	5901.58	2.12	0	1509	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1549	-2.82	1.15	12	0.18	-2087.00	5108.00	11760	20240613	-49.91	4950	20250409	18.99	7480	-21.26	20250124	4950	18.99	20250409	11320	-47.97	20240820	4950	18.99	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N
6	20250625	120211	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-50	5	-0.84	253548555	42973	61.69	5900	6150	5820	7730	4170	5950	5900.18	2.12	0	3161	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1551	-2.83	1.16	12	0.16	-2087.00	5108.00	11760	20240613	-49.83	4950	20250409	19.19	7480	-21.12	20250124	4950	19.19	20250409	11320	-47.88	20240820	4950	19.19	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N
7	20250625	110211	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-70	5	-1.18	220502710	37378	53.66	5900	6150	5820	7730	4170	5950	5899.26	2.12	0	6847	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1546	-2.82	1.15	12	0.14	-2087.00	5108.00	11760	20240613	-50.00	4950	20250409	18.79	7480	-21.39	20250124	4950	18.79	20250409	11320	-48.06	20240820	4950	18.79	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N
8	20250625	100211	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-70	5	-1.18	189236820	32068	46.04	5900	6150	5820	7730	4170	5950	5901.11	2.12	0	7200	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1546	-2.82	1.15	12	0.12	-2087.00	5108.00	11760	20240613	-50.00	4950	20250409	18.79	7480	-21.39	20250124	4950	18.79	20250409	11320	-48.06	20240820	4950	18.79	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N
9	20250625	090212	57	100.00	KOSPI		화학	N	N	N	N		N	5930	-20	5	-0.34	24478700	4143	5.95	5900	5960	5900	7730	4170	5950	5908.45	2.12	0	899	6016	5982	5916	5882	5816	6000	5900	1315	1780	5000	4160	10	1	26294169	1559	-2.84	1.16	12	0.02	-2087.00	5108.00	11760	20240613	-49.57	4950	20250409	19.80	7480	-20.72	20250124	4950	19.80	20250409	11320	-47.61	20240820	4950	19.80	20250409	1.24	Y	005950	5000	1314 억		556275	N	N	826	N	00	N