KissMeData/096630/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	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	759	-19	5	-2.44	136347366	178176	105.92	778	779	759	1011	545	778	765.24	2.39	0	-49167	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	603	-2.34	1.05	12	0.22	-324.00	720.00	1444	20240710	-47.44	490	20241209	54.90	905	-16.13	20250611	553	37.25	20250331	1310	-42.06	20240715	490	54.90	20241209	1.36	Y	096630	200	158 억		1894680	N	N	208	N	00	N
3	20250714	150725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	761	-17	5	-2.19	128909201	168382	100.10	778	779	759	1011	545	778	765.58	2.39	0	-46259	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	604	-2.35	1.06	12	0.21	-324.00	720.00	1444	20240710	-47.30	490	20241209	55.31	905	-15.91	20250611	553	37.61	20250331	1310	-41.91	20240715	490	55.31	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N
4	20250714	140725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	765	-13	5	-1.67	94266283	122835	73.02	778	779	759	1011	545	778	767.42	2.39	0	-21099	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	607	-2.36	1.06	12	0.15	-324.00	720.00	1444	20240710	-47.02	490	20241209	56.12	905	-15.47	20250611	553	38.34	20250331	1310	-41.60	20240715	490	56.12	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N
5	20250714	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	761	-17	5	-2.19	84968843	110621	65.76	778	779	759	1011	545	778	768.11	2.39	0	-16180	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	604	-2.35	1.06	12	0.14	-324.00	720.00	1444	20240710	-47.30	490	20241209	55.31	905	-15.91	20250611	553	37.61	20250331	1310	-41.91	20240715	490	55.31	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N
6	20250714	120719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	767	-11	5	-1.41	70677085	91903	54.64	778	779	759	1011	545	778	769.04	2.39	0	-8260	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	609	-2.37	1.07	12	0.12	-324.00	720.00	1444	20240710	-46.88	490	20241209	56.53	905	-15.25	20250611	553	38.70	20250331	1310	-41.45	20240715	490	56.53	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N
7	20250714	110720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	771	-7	5	-0.90	64857626	84315	50.12	778	779	759	1011	545	778	769.23	2.39	0	-5599	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	612	-2.38	1.07	12	0.11	-324.00	720.00	1444	20240710	-46.61	490	20241209	57.35	905	-14.81	20250611	553	39.42	20250331	1310	-41.15	20240715	490	57.35	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N
8	20250714	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	775	-3	5	-0.39	24022772	31018	18.44	778	779	771	1011	545	778	774.48	2.39	0	-3644	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	615	-2.39	1.08	12	0.04	-324.00	720.00	1444	20240710	-46.33	490	20241209	58.16	905	-14.36	20250611	553	40.14	20250331	1310	-40.84	20240715	490	58.16	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N
9	20250714	090716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	778	0	3	0.00	5056159	6531	3.88	778	778	773	1011	545	778	774.18	2.39	0	-3141	796	787	781	772	766	784	769	159	233	200	520	1	1	79381616	618	-2.40	1.08	12	0.01	-324.00	720.00	1444	20240710	-46.12	490	20241209	58.78	905	-14.03	20250611	553	40.69	20250331	1310	-40.61	20240715	490	58.78	20241209	1.36	Y	096630	200	158 억		1894680	N	N	2000	N	00	N