KissMeData/003570/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	160136	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	59400	700	2	1.19	6361376300	107740	94.93	58800	60000	58200	76300	41100	58700	59043.77	8.23	0	7778	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19752	20.55	2.26	12	0.32	2891.00	26304.00	60000	20250806	-1.00	16260	20241209	265.31	60000	-1.00	20250806	18630	218.84	20250102	60000	-1.00	20250806	16260	265.31	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	1480	N	00	N
3	20250806	150137	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	58900	200	2	0.34	5998777900	101604	89.52	58800	60000	58200	76300	41100	58700	59040.77	8.23	0	9709	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19586	20.37	2.24	12	0.31	2891.00	26304.00	60000	20250806	-1.83	16260	20241209	262.24	60000	-1.83	20250806	18630	216.16	20250102	60000	-1.83	20250806	16260	262.24	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N
4	20250806	140137	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	59000	300	2	0.51	5343025600	90463	79.70	58800	60000	58200	76300	41100	58700	59063.10	8.23	0	7847	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19619	20.41	2.24	12	0.27	2891.00	26304.00	60000	20250806	-1.67	16260	20241209	262.85	60000	-1.67	20250806	18630	216.69	20250102	60000	-1.67	20250806	16260	262.85	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N
5	20250806	130137	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	58900	200	2	0.34	4792289400	81114	71.47	58800	60000	58200	76300	41100	58700	59080.92	8.23	0	6671	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19586	20.37	2.24	12	0.24	2891.00	26304.00	60000	20250806	-1.83	16260	20241209	262.24	60000	-1.83	20250806	18630	216.16	20250102	60000	-1.83	20250806	16260	262.24	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N
6	20250806	120136	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	59000	300	2	0.51	4203052600	71098	62.64	58800	60000	58200	76300	41100	58700	59116.33	8.23	0	6319	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19619	20.41	2.24	12	0.21	2891.00	26304.00	60000	20250806	-1.67	16260	20241209	262.85	60000	-1.67	20250806	18630	216.69	20250102	60000	-1.67	20250806	16260	262.85	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N
7	20250806	110137	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	59100	400	2	0.68	3416385800	57736	50.87	58800	60000	58200	76300	41100	58700	59172.54	8.23	0	4366	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19652	20.44	2.25	12	0.17	2891.00	26304.00	60000	20250806	-1.50	16260	20241209	263.47	60000	-1.50	20250806	18630	217.23	20250102	60000	-1.50	20250806	16260	263.47	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N
8	20250806	100136	55	30.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	40	N	58800	100	2	0.17	2180406200	36798	32.42	58800	60000	58200	76300	41100	58700	59253.39	8.23	0	-574	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19553	20.34	2.24	12	0.11	2891.00	26304.00	60000	20250806	-2.00	16260	20241209	261.62	60000	-2.00	20250806	18630	215.62	20250102	60000	-2.00	20250806	16260	261.62	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N
9	20250806	090138	55	30.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	59000	300	2	0.51	185485200	3145	2.77	58800	59200	58500	76300	41100	58700	58977.81	8.23	0	753	61233	59966	57933	56666	54633	60600	57300	856	17600	2500	42260	100	1	33252697	19619	20.41	2.24	12	0.01	2891.00	26304.00	59500	20250731	-0.84	16260	20241209	262.85	59500	-0.84	20250731	18630	216.69	20250102	59500	-0.84	20250731	16260	262.85	20241209	0.33	Y	003570	2500	856 억		2735928	N	N	2368	N	00	N