KissMeData/005950/price/prices-20250801.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	20250806	160156	57	100.00	KOSPI		화학	N	N	N	N		N	6180	30	2	0.49	203526860	32954	74.71	6030	6250	6030	7990	4310	6150	6176.09	1.96	0	13767	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1625	-2.96	1.21	12	0.13	-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	1.10	Y	005950	5000	1314 억		515181	N	N	25	N	00	N
3	20250806	150158	57	100.00	KOSPI		화학	N	N	N	N		N	6180	30	2	0.49	197082150	31912	72.34	6030	6250	6030	7990	4310	6150	6175.80	1.96	0	13362	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1625	-2.96	1.21	12	0.12	-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	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N
4	20250806	140159	57	100.00	KOSPI		화학	N	N	N	N		N	6180	30	2	0.49	181556760	29395	66.64	6030	6250	6030	7990	4310	6150	6176.45	1.96	0	12298	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1625	-2.96	1.21	12	0.11	-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	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N
5	20250806	130158	57	100.00	KOSPI		화학	N	N	N	N		N	6170	20	2	0.33	156129360	25284	57.32	6030	6250	6030	7990	4310	6150	6175.03	1.96	0	10915	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1622	-2.96	1.21	12	0.10	-2087.00	5108.00	11320	20240820	-45.49	4950	20250409	24.65	7480	-17.51	20250124	4950	24.65	20250409	11320	-45.49	20240820	4950	24.65	20250409	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N
6	20250806	120157	57	100.00	KOSPI		화학	N	N	N	N		N	6160	10	2	0.16	142792550	23123	52.42	6030	6250	6030	7990	4310	6150	6175.35	1.96	0	9848	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1620	-2.95	1.21	12	0.09	-2087.00	5108.00	11320	20240820	-45.58	4950	20250409	24.44	7480	-17.65	20250124	4950	24.44	20250409	11320	-45.58	20240820	4950	24.44	20250409	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N
7	20250806	110157	57	100.00	KOSPI		화학	N	N	N	N		N	6180	30	2	0.49	115455570	18696	42.38	6030	6250	6030	7990	4310	6150	6175.42	1.96	0	8957	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1625	-2.96	1.21	12	0.07	-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	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N
8	20250806	100157	57	100.00	KOSPI		화학	N	N	N	N		N	6240	90	2	1.46	82541050	13396	30.37	6030	6250	6030	7990	4310	6150	6161.62	1.96	0	6545	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1641	-2.99	1.22	12	0.05	-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	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N
9	20250806	090158	57	100.00	KOSPI		화학	N	N	N	N		N	6060	-90	5	-1.46	3898750	645	1.46	6030	6070	6030	7990	4310	6150	6044.57	1.96	0	335	6323	6236	6093	6006	5863	6280	6050	1315	1840	5000	4300	10	1	26294169	1593	-2.90	1.19	12	0.00	-2087.00	5108.00	11320	20240820	-46.47	4950	20250409	22.42	7480	-18.98	20250124	4950	22.42	20250409	11320	-46.47	20240820	4950	22.42	20250409	1.10	Y	005950	5000	1314 억		515181	N	N	746	N	00	N