KissMeData/007660/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	160223	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56200	600	2	1.08	39538213550	699249	46.05	55900	57300	55300	72200	39000	55600	56543.96	18.50	0	69025	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41256	49.08	11.09	12	0.95	1145.00	5067.00	61700	20250710	-8.91	20422	20241118	175.19	61700	-8.91	20250710	24361	130.70	20250114	61700	-8.91	20250710	21000	167.62	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	15395	N	00	N
3	20250714	150225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56300	700	2	1.26	36864277050	651675	42.92	55900	57300	55300	72200	39000	55600	56568.50	18.50	0	61051	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41329	49.17	11.11	12	0.89	1145.00	5067.00	61700	20250710	-8.75	20422	20241118	175.68	61700	-8.75	20250710	24361	131.11	20250114	61700	-8.75	20250710	21000	168.10	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N
4	20250714	140226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56500	900	2	1.62	32505015550	574463	37.83	55900	57300	55300	72200	39000	55600	56583.31	18.50	0	64539	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41476	49.34	11.15	12	0.78	1145.00	5067.00	61700	20250710	-8.43	20422	20241118	176.66	61700	-8.43	20250710	24361	131.93	20250114	61700	-8.43	20250710	21000	169.05	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N
5	20250714	130226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56500	900	2	1.62	28410345200	501739	33.04	55900	57300	55300	72200	39000	55600	56623.75	18.50	0	45713	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41476	49.34	11.15	12	0.68	1145.00	5067.00	61700	20250710	-8.43	20422	20241118	176.66	61700	-8.43	20250710	24361	131.93	20250114	61700	-8.43	20250710	21000	169.05	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N
6	20250714	120224	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56200	600	2	1.08	24606372450	434064	28.59	55900	57300	55300	72200	39000	55600	56688.35	18.50	0	34414	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41256	49.08	11.09	12	0.59	1145.00	5067.00	61700	20250710	-8.91	20422	20241118	175.19	61700	-8.91	20250710	24361	130.70	20250114	61700	-8.91	20250710	21000	167.62	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N
7	20250714	110225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56700	1100	2	1.98	21158345100	372965	24.56	55900	57300	55300	72200	39000	55600	56730.11	18.50	0	20700	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41623	49.52	11.19	12	0.51	1145.00	5067.00	61700	20250710	-8.10	20422	20241118	177.64	61700	-8.10	20250710	24361	132.75	20250114	61700	-8.10	20250710	21000	170.00	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N
8	20250714	100225	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56800	1200	2	2.16	17298115800	304793	20.07	55900	57300	55300	72200	39000	55600	56753.65	18.50	0	16529	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41696	49.61	11.21	12	0.42	1145.00	5067.00	61700	20250710	-7.94	20422	20241118	178.13	61700	-7.94	20250710	24361	133.16	20250114	61700	-7.94	20250710	21000	170.48	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N
9	20250714	090224	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	56400	800	2	1.44	2048125100	36506	2.40	55900	56600	55300	72200	39000	55600	56103.79	18.50	0	5466	61266	58432	56866	54032	52466	57650	53250	734	16600	1000	38920	100	1	73409219	41403	49.26	11.13	12	0.05	1145.00	5067.00	61700	20250710	-8.59	20422	20241118	176.17	61700	-8.59	20250710	24361	131.52	20250114	61700	-8.59	20250710	21000	168.57	20241118	2.36	Y	007660	1000	734 억		13577393	N	N	26812	N	00	N