KissMeData/003570/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	160145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53600	-500	5	-0.92	3621703000	66928	95.94	54000	54800	53000	70300	37900	54100	54113.42	8.26	0	-9356	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17823	18.54	2.04	12	0.20	2891.00	26304.00	59000	20250623	-9.15	16260	20241209	229.64	59000	-9.15	20250623	18630	187.71	20250102	59000	-9.15	20250623	16260	229.64	20241209	0.50	Y	003570	2500	856 억		2746742	N	N	3183	N	00	N
3	20250714	150145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53700	-400	5	-0.74	3422216800	63206	90.61	54000	54800	53000	70300	37900	54100	54143.86	8.26	0	-8263	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17857	18.57	2.04	12	0.19	2891.00	26304.00	59000	20250623	-8.98	16260	20241209	230.26	59000	-8.98	20250623	18630	188.24	20250102	59000	-8.98	20250623	16260	230.26	20241209	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N
4	20250714	140146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54100	0	3	0.00	2639730200	48740	69.87	54000	54800	53000	70300	37900	54100	54159.42	8.26	0	-4952	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17990	18.71	2.06	12	0.15	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	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N
5	20250714	130146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54100	0	3	0.00	2300111250	42487	60.91	54000	54800	53000	70300	37900	54100	54136.82	8.26	0	-2690	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17990	18.71	2.06	12	0.13	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	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N
6	20250714	120145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54400	300	2	0.55	1807222400	33414	47.90	54000	54800	53000	70300	37900	54100	54085.78	8.26	0	974	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	18089	18.82	2.07	12	0.10	2891.00	26304.00	59000	20250623	-7.80	16260	20241209	234.56	59000	-7.80	20250623	18630	192.00	20250102	59000	-7.80	20250623	16260	234.56	20241209	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N
7	20250714	110146	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	54100	0	3	0.00	1380551400	25543	36.62	54000	54800	53000	70300	37900	54100	54048.13	8.26	0	-53	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17990	18.71	2.06	12	0.08	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	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N
8	20250714	100145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53800	-300	5	-0.55	913983100	16888	24.21	54000	54800	53000	70300	37900	54100	54120.27	8.26	0	-493	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17890	18.61	2.05	12	0.05	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	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N
9	20250714	090145	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	53900	-200	5	-0.37	56267700	1042	1.49	54000	54100	53800	70300	37900	54100	53999.71	8.26	0	506	56100	55100	54100	53100	52100	54600	52600	856	16200	2500	38950	100	1	33252697	17923	18.64	2.05	12	0.00	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	0.50	Y	003570	2500	856 억		2746742	N	N	1321	N	00	N