KissMeData/007700/price/prices-20250301.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	20250304	160220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12060	-150	5	-1.23	37108760	3067	60.59	12190	12290	12010	15870	8550	12210	12099.37	0.04	0	-550	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4717	3.86	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.92	11490	20241209	4.96	12790	-5.71	20250221	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.20	N	007700	500	195 억		15431	N	N	3	N	00	N
3	20250304	150220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12050	-160	5	-1.31	28998770	2394	47.29	12190	12290	12010	15870	8550	12210	12113.10	0.04	0	-426	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4713	3.85	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.98	11490	20241209	4.87	12790	-5.79	20250221	11550	4.33	20250203	19120	-36.98	20240717	11490	4.87	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N
4	20250304	140220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12070	-140	5	-1.15	25658340	2117	41.82	12190	12290	12010	15870	8550	12210	12120.14	0.04	0	-293	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4721	3.86	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.87	11490	20241209	5.05	12790	-5.63	20250221	11550	4.50	20250203	19120	-36.87	20240717	11490	5.05	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N
5	20250304	130220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	-120	5	-0.98	23246180	1917	37.87	12190	12290	12010	15870	8550	12210	12126.33	0.04	0	-234	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4729	3.87	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.77	11490	20241209	5.22	12790	-5.47	20250221	11550	4.68	20250203	19120	-36.77	20240717	11490	5.22	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N
6	20250304	120221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	-110	5	-0.90	20566320	1695	33.48	12190	12290	12010	15870	8550	12210	12133.52	0.04	0	-205	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4733	3.87	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.72	11490	20241209	5.31	12790	-5.39	20250221	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N
7	20250304	110221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12080	-130	5	-1.06	17514060	1442	28.49	12190	12290	12010	15870	8550	12210	12145.67	0.04	0	-212	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4725	3.86	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.82	11490	20241209	5.13	12790	-5.55	20250221	11550	4.59	20250203	19120	-36.82	20240717	11490	5.13	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N
8	20250304	100220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12170	-40	5	-0.33	8419440	690	13.63	12190	12290	12010	15870	8550	12210	12202.09	0.04	0	-184	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4760	3.89	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.35	11490	20241209	5.92	12790	-4.85	20250221	11550	5.37	20250203	19120	-36.35	20240717	11490	5.92	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N
9	20250304	090219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12190	-20	5	-0.16	182850	15	0.30	12190	12190	12190	15870	8550	12210	12190.00	0.04	0	-5	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4768	3.90	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.24	11490	20241209	6.09	12790	-4.69	20250221	11550	5.54	20250203	19120	-36.24	20240717	11490	6.09	20241209	0.20	N	007700	500	195 억		15431	N	N	0	N	00	N