KissMeData/000700/price/prices-20250801.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	20250806	160108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5980	-10	5	-0.17	142378145	23541	64.30	5990	6120	5980	7780	4200	5990	6048.09	20.62	0	7318	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1557	9.46	0.46	12	0.09	632.00	13098.00	6550	20250710	-8.70	4955	20241113	20.69	6550	-8.70	20250710	5140	16.34	20250409	6550	-8.70	20250710	4955	20.69	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	22	N	00	N
3	20250806	150108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6010	20	2	0.33	141227735	23349	63.77	5990	6120	5990	7780	4200	5990	6048.56	20.62	0	7341	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1565	9.51	0.46	12	0.09	632.00	13098.00	6550	20250710	-8.24	4955	20241113	21.29	6550	-8.24	20250710	5140	16.93	20250409	6550	-8.24	20250710	4955	21.29	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N
4	20250806	140108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6010	20	2	0.33	131421585	21714	59.31	5990	6120	5990	7780	4200	5990	6052.39	20.62	0	7427	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1565	9.51	0.46	12	0.08	632.00	13098.00	6550	20250710	-8.24	4955	20241113	21.29	6550	-8.24	20250710	5140	16.93	20250409	6550	-8.24	20250710	4955	21.29	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N
5	20250806	130108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6010	20	2	0.33	129901045	21461	58.62	5990	6120	5990	7780	4200	5990	6052.89	20.62	0	7645	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1565	9.51	0.46	12	0.08	632.00	13098.00	6550	20250710	-8.24	4955	20241113	21.29	6550	-8.24	20250710	5140	16.93	20250409	6550	-8.24	20250710	4955	21.29	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N
6	20250806	120108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6020	30	2	0.50	129744665	21435	58.54	5990	6120	5990	7780	4200	5990	6052.94	20.62	0	7643	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1568	9.53	0.46	12	0.08	632.00	13098.00	6550	20250710	-8.09	4955	20241113	21.49	6550	-8.09	20250710	5140	17.12	20250409	6550	-8.09	20250710	4955	21.49	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N
7	20250806	110108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6070	80	2	1.34	107908175	17815	48.66	5990	6120	5990	7780	4200	5990	6057.15	20.62	0	6778	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1581	9.60	0.46	12	0.07	632.00	13098.00	6550	20250710	-7.33	4955	20241113	22.50	6550	-7.33	20250710	5140	18.09	20250409	6550	-7.33	20250710	4955	22.50	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N
8	20250806	100108	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6060	70	2	1.17	84763300	13992	38.22	5990	6120	5990	7780	4200	5990	6057.98	20.62	0	3855	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1578	9.59	0.46	12	0.05	632.00	13098.00	6550	20250710	-7.48	4955	20241113	22.30	6550	-7.48	20250710	5140	17.90	20250409	6550	-7.48	20250710	4955	22.30	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N
9	20250806	090109	57	100.00	KOSPI		일반서비스	N	N	N	N		N	6000	10	2	0.17	1611970	269	0.73	5990	6000	5990	7780	4200	5990	5992.45	20.62	0	-196	6123	6056	5953	5886	5783	6090	5920	651	1790	2500	4430	10	1	26041812	1563	9.49	0.46	12	0.00	632.00	13098.00	6550	20250710	-8.40	4955	20241113	21.09	6550	-8.40	20250710	5140	16.73	20250409	6550	-8.40	20250710	4955	21.09	20241113	0.07	Y	000700	2500	651 억		5369198	N	N	58	N	00	N