KissMeData/001070/price/prices-20250501.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	20250502	160113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5170	-30	5	-0.58	59653470	11567	70.77	5200	5200	5130	6760	3640	5200	5157.21	0.72	0	30	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	274	24.50	0.16	12	0.22	211.00	31547.00	6780	20240524	-23.75	4730	20241209	9.30	5850	-11.62	20250109	4950	4.44	20250409	6780	-23.75	20240524	4730	9.30	20241209	0.00	Y	001070	1000	53 억		38301	N	N	20	N	00	N
3	20250502	150113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5160	-40	5	-0.77	54617740	10590	64.79	5200	5200	5130	6760	3640	5200	5157.48	0.72	0	426	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	273	24.45	0.16	12	0.20	211.00	31547.00	6780	20240524	-23.89	4730	20241209	9.09	5850	-11.79	20250109	4950	4.24	20250409	6780	-23.89	20240524	4730	9.09	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N
4	20250502	140113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5130	-70	5	-1.35	52816740	10239	62.65	5200	5200	5130	6760	3640	5200	5158.39	0.72	0	435	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	272	24.31	0.16	12	0.19	211.00	31547.00	6780	20240524	-24.34	4730	20241209	8.46	5850	-12.31	20250109	4950	3.64	20250409	6780	-24.34	20240524	4730	8.46	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N
5	20250502	130113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5160	-40	5	-0.77	36042950	6974	42.67	5200	5200	5150	6760	3640	5200	5168.19	0.72	0	202	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	273	24.45	0.16	12	0.13	211.00	31547.00	6780	20240524	-23.89	4730	20241209	9.09	5850	-11.79	20250109	4950	4.24	20250409	6780	-23.89	20240524	4730	9.09	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N
6	20250502	120113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5170	-30	5	-0.58	33403140	6463	39.54	5200	5200	5150	6760	3640	5200	5168.36	0.72	0	201	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	274	24.50	0.16	12	0.12	211.00	31547.00	6780	20240524	-23.75	4730	20241209	9.30	5850	-11.62	20250109	4950	4.44	20250409	6780	-23.75	20240524	4730	9.30	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N
7	20250502	110113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5190	-10	5	-0.19	17447100	3367	20.60	5200	5200	5160	6760	3640	5200	5181.79	0.72	0	222	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	275	24.60	0.16	12	0.06	211.00	31547.00	6780	20240524	-23.45	4730	20241209	9.73	5850	-11.28	20250109	4950	4.85	20250409	6780	-23.45	20240524	4730	9.73	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N
8	20250502	100113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5200	0	3	0.00	4159780	800	4.89	5200	5200	5190	6760	3640	5200	5199.73	0.72	0	-33	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	276	24.64	0.16	12	0.02	211.00	31547.00	6780	20240524	-23.30	4730	20241209	9.94	5850	-11.11	20250109	4950	5.05	20250409	6780	-23.30	20240524	4730	9.94	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N
9	20250502	090113	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	5200	0	3	0.00	598000	115	0.70	5200	5200	5200	6760	3640	5200	5200.00	0.72	0	0	5386	5292	5216	5122	5046	5255	5085	53	1560	1000	3530	10	1	5300000	276	24.64	0.16	12	0.00	211.00	31547.00	6780	20240524	-23.30	4730	20241209	9.94	5850	-11.11	20250109	4950	5.05	20250409	6780	-23.30	20240524	4730	9.94	20241209	0.00	Y	001070	1000	53 억		38301	N	N	15	N	00	N