KissMeData/007660/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	160207	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	64900	-1400	5	-2.11	44488312250	685372	67.09	65300	66600	64100	86100	46500	66300	64911.17	23.60	0	41945	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47643	56.68	12.81	12	0.93	1145.00	5067.00	68000	20250805	-4.56	20422	20241118	217.79	68000	-4.56	20250805	24361	166.41	20250114	68000	-4.56	20250805	21000	209.05	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	55237	N	00	N
3	20250806	150209	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	64700	-1600	5	-2.41	40919550150	630272	61.70	65300	66600	64100	86100	46500	66300	64923.62	23.60	0	16502	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47496	56.51	12.77	12	0.86	1145.00	5067.00	68000	20250805	-4.85	20422	20241118	216.82	68000	-4.85	20250805	24361	165.59	20250114	68000	-4.85	20250805	21000	208.10	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N
4	20250806	140210	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	64800	-1500	5	-2.26	36687188150	564893	55.30	65300	66600	64100	86100	46500	66300	64945.35	23.60	0	-5107	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47569	56.59	12.79	12	0.77	1145.00	5067.00	68000	20250805	-4.71	20422	20241118	217.30	68000	-4.71	20250805	24361	166.00	20250114	68000	-4.71	20250805	21000	208.57	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N
5	20250806	130209	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	64600	-1700	5	-2.56	32614488100	501901	49.13	65300	66600	64100	86100	46500	66300	64981.89	23.60	0	-16417	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47422	56.42	12.75	12	0.68	1145.00	5067.00	68000	20250805	-5.00	20422	20241118	216.33	68000	-5.00	20250805	24361	165.18	20250114	68000	-5.00	20250805	21000	207.62	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N
6	20250806	120208	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	64700	-1600	5	-2.41	27161473350	417200	40.84	65300	66600	64400	86100	46500	66300	65104.18	23.60	0	-19064	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47496	56.51	12.77	12	0.57	1145.00	5067.00	68000	20250805	-4.85	20422	20241118	216.82	68000	-4.85	20250805	24361	165.59	20250114	68000	-4.85	20250805	21000	208.10	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N
7	20250806	110209	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	65000	-1300	5	-1.96	19919375850	305136	29.87	65300	66600	64800	86100	46500	66300	65280.29	23.60	0	-4895	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47716	56.77	12.83	12	0.42	1145.00	5067.00	68000	20250805	-4.41	20422	20241118	218.28	68000	-4.41	20250805	24361	166.82	20250114	68000	-4.41	20250805	21000	209.52	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N
8	20250806	100208	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	64900	-1400	5	-2.11	13174942000	201375	19.71	65300	66600	64800	86100	46500	66300	65424.87	23.60	0	4183	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	47643	56.68	12.81	12	0.27	1145.00	5067.00	68000	20250805	-4.56	20422	20241118	217.79	68000	-4.56	20250805	24361	166.41	20250114	68000	-4.56	20250805	21000	209.05	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N
9	20250806	090209	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	66100	-200	5	-0.30	966559400	14716	1.44	65300	66300	65300	86100	46500	66300	65680.47	23.60	0	7474	69833	68066	66233	64466	62633	67150	63550	734	19800	1000	46410	100	1	73409219	48523	57.73	13.05	12	0.02	1145.00	5067.00	68000	20250805	-2.79	20422	20241118	223.67	68000	-2.79	20250805	24361	171.34	20250114	68000	-2.79	20250805	21000	214.76	20241118	1.96	Y	007660	1000	734 억		17325698	N	N	76691	N	00	N