KissMeData/001570/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	160121	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
3	20250714	150121	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
4	20250714	140122	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
5	20250714	130122	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
6	20250714	120122	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
7	20250714	110122	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
8	20250714	100122	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N
9	20250714	090122	58	100.00	KOSPI		화학	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.59	0	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-4.16	1.29	12	0.00	-2379.00	7659.00	88000	20240703	-88.75	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	81900	-87.91	20240715	9790	1.12	20250321	0.00	Y	001570	500	319 억		3573407	N	N	0	N	00	N