KissMeData/007700/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	20250508	160219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	80	2	0.64	150817245	12098	140.27	12260	12680	12260	16150	8710	12430	12466.30	0.10	0	-1174	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4893	4.58	0.22	12	0.03	2734.00	56573.00	19120	20240717	-34.57	11130	20250422	12.40	13790	-9.28	20250310	11130	12.40	20250422	19120	-34.57	20240717	11130	12.40	20250422	0.14	Y	007700	500	195 억		40273	N	N	11	N	00	N
3	20250508	150222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	80	2	0.64	146082135	11719	135.87	12260	12680	12260	16150	8710	12430	12465.41	0.10	0	-1091	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4893	4.58	0.22	12	0.03	2734.00	56573.00	19120	20240717	-34.57	11130	20250422	12.40	13790	-9.28	20250310	11130	12.40	20250422	19120	-34.57	20240717	11130	12.40	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
4	20250508	140221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12590	160	2	1.29	132359445	10624	123.18	12260	12680	12260	16150	8710	12430	12458.53	0.10	0	-791	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4924	4.60	0.22	12	0.03	2734.00	56573.00	19120	20240717	-34.15	11130	20250422	13.12	13790	-8.70	20250310	11130	13.12	20250422	19120	-34.15	20240717	11130	13.12	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
5	20250508	130221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	30	2	0.24	87922045	7083	82.12	12260	12540	12260	16150	8710	12430	12413.11	0.10	0	-1323	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4874	4.56	0.22	12	0.02	2734.00	56573.00	19120	20240717	-34.83	11130	20250422	11.95	13790	-9.64	20250310	11130	11.95	20250422	19120	-34.83	20240717	11130	11.95	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
6	20250508	120220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12420	-10	5	-0.08	50785420	4101	47.55	12260	12490	12260	16150	8710	12430	12383.67	0.10	0	-105	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4858	4.54	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.04	11130	20250422	11.59	13790	-9.93	20250310	11130	11.59	20250422	19120	-35.04	20240717	11130	11.59	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
7	20250508	110220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12440	10	2	0.08	21455050	1732	20.08	12260	12460	12260	16150	8710	12430	12387.44	0.10	0	65	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4866	4.55	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.94	11130	20250422	11.77	13790	-9.79	20250310	11130	11.77	20250422	19120	-34.94	20240717	11130	11.77	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
8	20250508	100221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12460	30	2	0.24	9785290	791	9.17	12260	12460	12260	16150	8710	12430	12370.78	0.10	0	45	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4874	4.56	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.83	11130	20250422	11.95	13790	-9.64	20250310	11130	11.95	20250422	19120	-34.83	20240717	11130	11.95	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
9	20250508	090222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12380	-50	5	-0.40	2073530	169	1.96	12260	12410	12260	16150	8710	12430	12269.41	0.10	0	-12	12703	12566	12403	12266	12103	12485	12185	196	3720	500	8940	10	1	39114367	4842	4.53	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.25	11130	20250422	11.23	13790	-10.22	20250310	11130	11.23	20250422	19120	-35.25	20240717	11130	11.23	20250422	0.14	Y	007700	500	195 억		40273	N	N	15	N	00	N
10	20250502	160219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12540	-90	5	-0.71	23736865	1888	39.86	12630	12630	12530	16410	8850	12630	12572.49	0.11	0	-37	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4905	4.59	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.41	11130	20250422	12.67	13790	-9.06	20250310	11130	12.67	20250422	19120	-34.41	20240717	11130	12.67	20250422	0.13	Y	007700	500	195 억		44312	N	N	138	N	00	N
11	20250502	150221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12560	-70	5	-0.55	21190250	1685	35.57	12630	12630	12530	16410	8850	12630	12575.82	0.11	0	-49	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4913	4.59	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.31	11130	20250422	12.85	13790	-8.92	20250310	11130	12.85	20250422	19120	-34.31	20240717	11130	12.85	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N
12	20250502	140220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12580	-50	5	-0.40	19355640	1539	32.49	12630	12630	12530	16410	8850	12630	12576.76	0.11	0	5	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4921	4.60	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.21	11130	20250422	13.03	13790	-8.77	20250310	11130	13.03	20250422	19120	-34.21	20240717	11130	13.03	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N
13	20250502	130221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12570	-60	5	-0.48	16288680	1295	27.34	12630	12630	12530	16410	8850	12630	12578.13	0.11	0	16	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4917	4.60	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.26	11130	20250422	12.94	13790	-8.85	20250310	11130	12.94	20250422	19120	-34.26	20240717	11130	12.94	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N
14	20250502	120220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12580	-50	5	-0.40	14087140	1120	23.64	12630	12630	12530	16410	8850	12630	12577.80	0.11	0	-3	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4921	4.60	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.21	11130	20250422	13.03	13790	-8.77	20250310	11130	13.03	20250422	19120	-34.21	20240717	11130	13.03	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N
15	20250502	110220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12590	-40	5	-0.32	13130560	1044	22.04	12630	12630	12530	16410	8850	12630	12577.16	0.11	0	-8	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4924	4.60	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.15	11130	20250422	13.12	13790	-8.70	20250310	11130	13.12	20250422	19120	-34.15	20240717	11130	13.12	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N
16	20250502	100220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12580	-50	5	-0.40	10790270	858	18.11	12630	12630	12530	16410	8850	12630	12576.07	0.11	0	112	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4921	4.60	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.21	11130	20250422	13.03	13790	-8.77	20250310	11130	13.03	20250422	19120	-34.21	20240717	11130	13.03	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N
17	20250502	090220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12620	-10	5	-0.08	328310	26	0.55	12630	12630	12610	16410	8850	12630	12627.31	0.11	0	-6	13096	12862	12736	12502	12376	12800	12440	196	3780	500	9090	10	1	39114367	4936	4.62	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.00	11130	20250422	13.39	13790	-8.48	20250310	11130	13.39	20250422	19120	-34.00	20240717	11130	13.39	20250422	0.13	Y	007700	500	195 억		44312	N	N	43	N	00	N