KissMeData/005950/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	160210	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-30	5	-0.48	191294390	30787	94.84	6280	6280	6160	8110	4370	6240	6213.48	1.75	0	-12	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1633	-2.98	1.22	12	0.12	-2087.00	5108.00	11320	20240820	-45.14	4950	20250409	25.45	7480	-16.98	20250124	4950	25.45	20250409	11320	-45.14	20240820	4950	25.45	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	1622	N	00	N
3	20250714	150211	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-20	5	-0.32	175492480	28245	87.01	6280	6280	6160	8110	4370	6240	6213.22	1.75	0	-228	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1635	-2.98	1.22	12	0.11	-2087.00	5108.00	11320	20240820	-45.05	4950	20250409	25.66	7480	-16.84	20250124	4950	25.66	20250409	11320	-45.05	20240820	4950	25.66	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N
4	20250714	140212	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-40	5	-0.64	169317910	27254	83.95	6280	6280	6160	8110	4370	6240	6212.59	1.75	0	-193	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1630	-2.97	1.21	12	0.10	-2087.00	5108.00	11320	20240820	-45.23	4950	20250409	25.25	7480	-17.11	20250124	4950	25.25	20250409	11320	-45.23	20240820	4950	25.25	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N
5	20250714	130212	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-30	5	-0.48	153754355	24748	76.23	6280	6280	6160	8110	4370	6240	6212.80	1.75	0	-178	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1633	-2.98	1.22	12	0.09	-2087.00	5108.00	11320	20240820	-45.14	4950	20250409	25.45	7480	-16.98	20250124	4950	25.45	20250409	11320	-45.14	20240820	4950	25.45	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N
6	20250714	120211	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-40	5	-0.64	138250365	22246	68.53	6280	6280	6160	8110	4370	6240	6214.62	1.75	0	47	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1630	-2.97	1.21	12	0.08	-2087.00	5108.00	11320	20240820	-45.23	4950	20250409	25.25	7480	-17.11	20250124	4950	25.25	20250409	11320	-45.23	20240820	4950	25.25	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N
7	20250714	110211	57	100.00	KOSPI		화학	N	N	N	N		N	6240	0	3	0.00	121047935	19474	59.99	6280	6280	6160	8110	4370	6240	6215.87	1.75	0	858	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1641	-2.99	1.22	12	0.07	-2087.00	5108.00	11320	20240820	-44.88	4950	20250409	26.06	7480	-16.58	20250124	4950	26.06	20250409	11320	-44.88	20240820	4950	26.06	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N
8	20250714	100210	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-20	5	-0.32	54020350	8710	26.83	6280	6280	6160	8110	4370	6240	6202.11	1.75	0	-1878	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1635	-2.98	1.22	12	0.03	-2087.00	5108.00	11320	20240820	-45.05	4950	20250409	25.66	7480	-16.84	20250124	4950	25.66	20250409	11320	-45.05	20240820	4950	25.66	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N
9	20250714	090211	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-60	5	-0.96	14461730	2336	7.20	6280	6280	6170	8110	4370	6240	6190.81	1.75	0	-1440	6326	6282	6246	6202	6166	6305	6225	1315	1870	5000	4360	10	1	26294169	1625	-2.96	1.21	12	0.01	-2087.00	5108.00	11320	20240820	-45.41	4950	20250409	24.85	7480	-17.38	20250124	4950	24.85	20250409	11320	-45.41	20240820	4950	24.85	20250409	1.22	Y	005950	5000	1314 억		459056	N	N	27	N	00	N