KissMeData/007660/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	160223	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	48850	-300	5	-0.61	84170136575	1697236	59.15	51200	51200	48800	63800	34450	49150	49592.60	15.29	0	-384592	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	50	1	73409219	35860	42.66	9.64	12	2.31	1145.00	5067.00	58059	20240703	-15.86	20422	20241118	139.20	51200	-4.59	20250625	24361	100.53	20250114	59700	-18.17	20240703	21000	132.62	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	104451	N	00	N
3	20250625	150225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	49150	0	3	0.00	76610217625	1542865	53.77	51200	51200	48800	63800	34450	49150	49654.52	15.29	0	-352994	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	50	1	73409219	36081	42.93	9.70	12	2.10	1145.00	5067.00	58059	20240703	-15.34	20422	20241118	140.67	51200	-4.00	20250625	24361	101.76	20250114	59700	-17.67	20240703	21000	134.05	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N
4	20250625	140226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	49600	450	2	0.92	66481727925	1337505	46.61	51200	51200	48800	63800	34450	49150	49705.78	15.29	0	-299283	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	50	1	73409219	36411	43.32	9.79	12	1.82	1145.00	5067.00	58059	20240703	-14.57	20422	20241118	142.88	51200	-3.12	20250625	24361	103.60	20250114	59700	-16.92	20240703	21000	136.19	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N
5	20250625	130225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	49300	150	2	0.31	59960159650	1205445	42.01	51200	51200	48800	63800	34450	49150	49741.10	15.29	0	-283962	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	50	1	73409219	36191	43.06	9.73	12	1.64	1145.00	5067.00	58059	20240703	-15.09	20422	20241118	141.41	51200	-3.71	20250625	24361	102.37	20250114	59700	-17.42	20240703	21000	134.76	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N
6	20250625	120224	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	50100	950	2	1.93	52502536850	1055694	36.79	51200	51200	48800	63800	34450	49150	49732.72	15.29	0	-236608	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	100	1	73409219	36778	43.76	9.89	12	1.44	1145.00	5067.00	58059	20240703	-13.71	20422	20241118	145.32	51200	-2.15	20250625	24361	105.66	20250114	59700	-16.08	20240703	21000	138.57	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N
7	20250625	110225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	49500	350	2	0.71	42078097400	846469	29.50	51200	51200	48800	63800	34450	49150	49710.15	15.29	0	-240707	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	50	1	73409219	36338	43.23	9.77	12	1.15	1145.00	5067.00	58059	20240703	-14.74	20422	20241118	142.39	51200	-3.32	20250625	24361	103.19	20250114	59700	-17.09	20240703	21000	135.71	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N
8	20250625	100225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	49650	500	2	1.02	31386415875	629833	21.95	51200	51200	48950	63800	34450	49150	49832.92	15.29	0	-185858	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	50	1	73409219	36448	43.36	9.80	12	0.86	1145.00	5067.00	58059	20240703	-14.48	20422	20241118	143.12	51200	-3.03	20250625	24361	103.81	20250114	59700	-16.83	20240703	21000	136.43	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N
9	20250625	090226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	50450	1300	2	2.64	5047719600	99472	3.47	51200	51200	50300	63800	34450	49150	50745.13	15.29	0	-61617	51750	50450	48700	47400	45650	51100	48050	734	14650	1000	34400	100	1	73409219	37035	44.06	9.96	12	0.14	1145.00	5067.00	58059	20240703	-13.11	20422	20241118	147.04	51200	-1.46	20250625	24361	107.09	20250114	59700	-15.49	20240703	21000	140.24	20241118	2.99	Y	007660	1000	734 억		11226740	N	N	108742	N	00	N