KissMeData/096630/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	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	773	-10	5	-1.28	247209763	320606	65.97	780	798	761	1017	549	783	771.07	2.19	0	-8814	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	614	-2.39	1.07	12	0.40	-324.00	720.00	2085	20240617	-62.93	490	20241209	57.76	905	-14.59	20250611	553	39.78	20250331	1530	-49.48	20240625	490	57.76	20241209	1.43	Y	096630	200	158 억		1738617	N	N	6998	N	00	N
3	20250625	150720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	-14	5	-1.79	232302226	301250	61.99	780	798	761	1017	549	783	771.13	2.19	0	-6585	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	610	-2.37	1.07	12	0.38	-324.00	720.00	2085	20240617	-63.12	490	20241209	56.94	905	-15.03	20250611	553	39.06	20250331	1530	-49.74	20240625	490	56.94	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N
4	20250625	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	773	-10	5	-1.28	209663749	271873	55.95	780	798	761	1017	549	783	771.18	2.19	0	-10332	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	614	-2.39	1.07	12	0.34	-324.00	720.00	2085	20240617	-62.93	490	20241209	57.76	905	-14.59	20250611	553	39.78	20250331	1530	-49.48	20240625	490	57.76	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N
5	20250625	130721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	769	-14	5	-1.79	195042948	252929	52.05	780	798	761	1017	549	783	771.14	2.19	0	6104	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	610	-2.37	1.07	12	0.32	-324.00	720.00	2085	20240617	-63.12	490	20241209	56.94	905	-15.03	20250611	553	39.06	20250331	1530	-49.74	20240625	490	56.94	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N
6	20250625	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	772	-11	5	-1.40	162533300	210737	43.37	780	798	761	1017	549	783	771.26	2.19	0	15913	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	613	-2.38	1.07	12	0.27	-324.00	720.00	2085	20240617	-62.97	490	20241209	57.55	905	-14.70	20250611	553	39.60	20250331	1530	-49.54	20240625	490	57.55	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N
7	20250625	110721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	772	-11	5	-1.40	149290202	193576	39.83	780	798	761	1017	549	783	771.22	2.19	0	7276	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	613	-2.38	1.07	12	0.24	-324.00	720.00	2085	20240617	-62.97	490	20241209	57.55	905	-14.70	20250611	553	39.60	20250331	1530	-49.54	20240625	490	57.55	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N
8	20250625	100721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	779	-4	5	-0.51	62113023	79885	16.44	780	798	769	1017	549	783	777.53	2.19	0	-16549	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	618	-2.40	1.08	12	0.10	-324.00	720.00	2085	20240617	-62.64	490	20241209	58.98	905	-13.92	20250611	553	40.87	20250331	1530	-49.08	20240625	490	58.98	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N
9	20250625	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	792	9	2	1.15	23946062	30646	6.31	780	798	771	1017	549	783	781.38	2.19	0	-666	819	800	780	761	741	810	771	159	234	200	530	1	1	79381616	629	-2.44	1.10	12	0.04	-324.00	720.00	2085	20240617	-62.01	490	20241209	61.63	905	-12.49	20250611	553	43.22	20250331	1530	-48.24	20240625	490	61.63	20241209	1.43	Y	096630	200	158 억		1738617	N	N	3101	N	00	N