KissMeData/000700/price/prices-20250601.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	20250625	160110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6040	-10	5	-0.17	112821455	18791	121.48	6050	6100	5980	7860	4240	6050	6004.02	20.42	0	-3571	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1573	9.56	0.46	12	0.07	632.00	13098.00	6440	20250609	-6.21	4955	20241113	21.90	6440	-6.21	20250609	5140	17.51	20250409	6440	-6.21	20250609	4955	21.90	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
3	20250625	150110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6010	-40	5	-0.66	107830685	17962	116.12	6050	6100	5980	7860	4240	6050	6003.27	20.42	0	-3110	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1565	9.51	0.46	12	0.07	632.00	13098.00	6440	20250609	-6.68	4955	20241113	21.29	6440	-6.68	20250609	5140	16.93	20250409	6440	-6.68	20250609	4955	21.29	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
4	20250625	140110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5990	-60	5	-0.99	81166445	13527	87.45	6050	6100	5980	7860	4240	6050	6000.33	20.42	0	-2481	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1560	9.48	0.46	12	0.05	632.00	13098.00	6440	20250609	-6.99	4955	20241113	20.89	6440	-6.99	20250609	5140	16.54	20250409	6440	-6.99	20250609	4955	20.89	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
5	20250625	130110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6010	-40	5	-0.66	62934550	10496	67.85	6050	6100	5980	7860	4240	6050	5996.05	20.42	0	-1176	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1565	9.51	0.46	12	0.04	632.00	13098.00	6440	20250609	-6.68	4955	20241113	21.29	6440	-6.68	20250609	5140	16.93	20250409	6440	-6.68	20250609	4955	21.29	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
6	20250625	120110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5990	-60	5	-0.99	53625260	8944	57.82	6050	6100	5980	7860	4240	6050	5995.67	20.42	0	-835	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1560	9.48	0.46	12	0.03	632.00	13098.00	6440	20250609	-6.99	4955	20241113	20.89	6440	-6.99	20250609	5140	16.54	20250409	6440	-6.99	20250609	4955	20.89	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
7	20250625	110109	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5980	-70	5	-1.16	50096590	8355	54.01	6050	6100	5980	7860	4240	6050	5996.00	20.42	0	-750	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1557	9.46	0.46	12	0.03	632.00	13098.00	6440	20250609	-7.14	4955	20241113	20.69	6440	-7.14	20250609	5140	16.34	20250409	6440	-7.14	20250609	4955	20.69	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
8	20250625	100110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6020	-30	5	-0.50	30837070	5138	33.21	6050	6100	5980	7860	4240	6050	6001.77	20.42	0	-106	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1568	9.53	0.46	12	0.02	632.00	13098.00	6440	20250609	-6.52	4955	20241113	21.49	6440	-6.52	20250609	5140	17.12	20250409	6440	-6.52	20250609	4955	21.49	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N
9	20250625	090109	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6060	10	2	0.17	224080	37	0.24	6050	6100	6050	7860	4240	6050	6056.22	20.42	0	-17	6183	6116	6043	5976	5903	6080	5940	651	1810	2500	4470	10	1	26041812	1578	9.59	0.46	12	0.00	632.00	13098.00	6440	20250609	-5.90	4955	20241113	22.30	6440	-5.90	20250609	5140	17.90	20250409	6440	-5.90	20250609	4955	22.30	20241113	0.04	Y	000700	2500	651 억		5317137	N	N	3	N	00	N