KissMeData/003570/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	160145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53900	400	2	0.75	5674094150	105410	41.45	53400	55000	52300	69500	37500	53500	53828.80	8.31	0	23944	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	17923	18.64	2.05	12	0.32	2891.00	26304.00	59000	20250623	-8.64	16260	20241209	231.49	59000	-8.64	20250623	18630	189.32	20250102	59000	-8.64	20250623	16260	231.49	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	8757	N	00	N
3	20250625	150146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54100	600	2	1.12	5297587850	98435	38.71	53400	55000	52300	69500	37500	53500	53818.13	8.31	0	23870	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	17990	18.71	2.06	12	0.30	2891.00	26304.00	59000	20250623	-8.31	16260	20241209	232.72	59000	-8.31	20250623	18630	190.39	20250102	59000	-8.31	20250623	16260	232.72	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N
4	20250625	140146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53800	300	2	0.56	4643335700	86340	33.95	53400	55000	52300	69500	37500	53500	53779.66	8.31	0	20989	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	17890	18.61	2.05	12	0.26	2891.00	26304.00	59000	20250623	-8.81	16260	20241209	230.87	59000	-8.81	20250623	18630	188.78	20250102	59000	-8.81	20250623	16260	230.87	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N
5	20250625	130146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54200	700	2	1.31	4080751150	75926	29.86	53400	55000	52300	69500	37500	53500	53746.43	8.31	0	18994	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	18023	18.75	2.06	12	0.23	2891.00	26304.00	59000	20250623	-8.14	16260	20241209	233.33	59000	-8.14	20250623	18630	190.93	20250102	59000	-8.14	20250623	16260	233.33	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N
6	20250625	120145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54300	800	2	1.50	3083388600	57676	22.68	53400	54400	52300	69500	37500	53500	53460.51	8.31	0	17425	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	18056	18.78	2.06	12	0.17	2891.00	26304.00	59000	20250623	-7.97	16260	20241209	233.95	59000	-7.97	20250623	18630	191.47	20250102	59000	-7.97	20250623	16260	233.95	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N
7	20250625	110146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54200	700	2	1.31	2562811750	48073	18.90	53400	54400	52300	69500	37500	53500	53310.83	8.31	0	14639	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	18023	18.75	2.06	12	0.14	2891.00	26304.00	59000	20250623	-8.14	16260	20241209	233.33	59000	-8.14	20250623	18630	190.93	20250102	59000	-8.14	20250623	16260	233.33	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N
8	20250625	100146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53500	0	3	0.00	1719995500	32480	12.77	53400	53800	52300	69500	37500	53500	52955.53	8.31	0	9902	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	17790	18.51	2.03	12	0.10	2891.00	26304.00	59000	20250623	-9.32	16260	20241209	229.03	59000	-9.32	20250623	18630	187.17	20250102	59000	-9.32	20250623	16260	229.03	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N
9	20250625	090146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53400	-100	5	-0.19	122401300	2290	0.90	53400	53800	53300	69500	37500	53500	53450.35	8.31	0	488	57966	55732	53366	51132	48766	54550	49950	856	16000	2500	38520	100	1	33252697	17757	18.47	2.03	12	0.01	2891.00	26304.00	59000	20250623	-9.49	16260	20241209	228.41	59000	-9.49	20250623	18630	186.63	20250102	59000	-9.49	20250623	16260	228.41	20241209	0.58	Y	003570	2500	856 억		2764052	N	N	5722	N	00	N