KissMeData/000700/price/prices-20250701.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	20250714	160109	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6500	100	2	1.56	238775685	37162	123.74	6450	6520	6330	8320	4480	6400	6425.26	20.50	0	14322	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1693	10.28	0.50	12	0.14	632.00	13098.00	6550	20250710	-0.76	4955	20241113	31.18	6550	-0.76	20250710	5140	26.46	20250409	6550	-0.76	20250710	4955	31.18	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	28	N	00	N
3	20250714	150109	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6490	90	2	1.41	184549650	28810	95.93	6450	6510	6330	8320	4480	6400	6405.75	20.50	0	12341	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1690	10.27	0.50	12	0.11	632.00	13098.00	6550	20250710	-0.92	4955	20241113	30.98	6550	-0.92	20250710	5140	26.26	20250409	6550	-0.92	20250710	4955	30.98	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N
4	20250714	140110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6400	0	3	0.00	90586460	14192	47.26	6450	6450	6330	8320	4480	6400	6382.92	20.50	0	669	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1667	10.13	0.49	12	0.05	632.00	13098.00	6550	20250710	-2.29	4955	20241113	29.16	6550	-2.29	20250710	5140	24.51	20250409	6550	-2.29	20250710	4955	29.16	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N
5	20250714	130110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6400	0	3	0.00	83854640	13140	43.75	6450	6450	6330	8320	4480	6400	6381.63	20.50	0	664	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1667	10.13	0.49	12	0.05	632.00	13098.00	6550	20250710	-2.29	4955	20241113	29.16	6550	-2.29	20250710	5140	24.51	20250409	6550	-2.29	20250710	4955	29.16	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N
6	20250714	120110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6360	-40	5	-0.62	79641520	12480	41.56	6450	6450	6330	8320	4480	6400	6381.53	20.50	0	726	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1656	10.06	0.49	12	0.05	632.00	13098.00	6550	20250710	-2.90	4955	20241113	28.36	6550	-2.90	20250710	5140	23.74	20250409	6550	-2.90	20250710	4955	28.36	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N
7	20250714	110110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6390	-10	5	-0.16	68575610	10739	35.76	6450	6450	6330	8320	4480	6400	6385.66	20.50	0	-263	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1664	10.11	0.49	12	0.04	632.00	13098.00	6550	20250710	-2.44	4955	20241113	28.96	6550	-2.44	20250710	5140	24.32	20250409	6550	-2.44	20250710	4955	28.96	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N
8	20250714	100109	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6390	-10	5	-0.16	53057870	8313	27.68	6450	6450	6330	8320	4480	6400	6382.52	20.50	0	640	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1664	10.11	0.49	12	0.03	632.00	13098.00	6550	20250710	-2.44	4955	20241113	28.96	6550	-2.44	20250710	5140	24.32	20250409	6550	-2.44	20250710	4955	28.96	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N
9	20250714	090110	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6400	0	3	0.00	10359150	1609	5.36	6450	6450	6400	8320	4480	6400	6438.25	20.50	0	-447	6593	6496	6413	6316	6233	6455	6275	651	1920	2500	4730	10	1	26041812	1667	10.13	0.49	12	0.01	632.00	13098.00	6550	20250710	-2.29	4955	20241113	29.16	6550	-2.29	20250710	5140	24.51	20250409	6550	-2.29	20250710	4955	29.16	20241113	0.06	Y	000700	2500	651 억		5337366	N	N	3	N	00	N