KissMeData/096630/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	160553	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	750	0	3	0.00	125103774	166198	11.51	747	765	746	975	525	750	752.74	1.63	0	-4363	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	595	-2.31	1.04	12	0.21	-324.00	720.00	1300	20240731	-42.31	490	20241209	53.06	905	-17.13	20250611	553	35.62	20250331	1176	-36.22	20240814	490	53.06	20241209	1.38	Y	096630	200	158 억		1291840	N	N	3239	N	00	N
3	20250806	150603	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	755	5	2	0.67	108201026	143730	9.95	747	765	746	975	525	750	752.81	1.63	0	-9947	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	599	-2.33	1.05	12	0.18	-324.00	720.00	1300	20240731	-41.92	490	20241209	54.08	905	-16.57	20250611	553	36.53	20250331	1176	-35.80	20240814	490	54.08	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N
4	20250806	140604	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	754	4	2	0.53	99005093	131541	9.11	747	765	746	975	525	750	752.66	1.63	0	-14328	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	599	-2.33	1.05	12	0.17	-324.00	720.00	1300	20240731	-42.00	490	20241209	53.88	905	-16.69	20250611	553	36.35	20250331	1176	-35.88	20240814	490	53.88	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N
5	20250806	130601	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	751	1	2	0.13	84441679	112151	7.77	747	765	746	975	525	750	752.93	1.63	0	-9607	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	596	-2.32	1.04	12	0.14	-324.00	720.00	1300	20240731	-42.23	490	20241209	53.27	905	-17.02	20250611	553	35.80	20250331	1176	-36.14	20240814	490	53.27	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N
6	20250806	120558	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	750	0	3	0.00	81545923	108291	7.50	747	765	746	975	525	750	753.03	1.63	0	-8559	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	595	-2.31	1.04	12	0.14	-324.00	720.00	1300	20240731	-42.31	490	20241209	53.06	905	-17.13	20250611	553	35.62	20250331	1176	-36.22	20240814	490	53.06	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N
7	20250806	110605	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	754	4	2	0.53	56900654	75435	5.22	747	765	746	975	525	750	754.30	1.63	0	-2399	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	599	-2.33	1.05	12	0.10	-324.00	720.00	1300	20240731	-42.00	490	20241209	53.88	905	-16.69	20250611	553	36.35	20250331	1176	-35.88	20240814	490	53.88	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N
8	20250806	100602	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	758	8	2	1.07	40010542	53059	3.67	747	765	746	975	525	750	754.08	1.63	0	2944	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	602	-2.34	1.05	12	0.07	-324.00	720.00	1300	20240731	-41.69	490	20241209	54.69	905	-16.24	20250611	553	37.07	20250331	1176	-35.54	20240814	490	54.69	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N
9	20250806	090600	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	752	2	2	0.27	9337993	12467	0.86	747	755	747	975	525	750	749.02	1.63	0	1261	846	798	773	725	700	785	712	159	225	200	510	1	1	79381616	597	-2.32	1.04	12	0.02	-324.00	720.00	1300	20240731	-42.15	490	20241209	53.47	905	-16.91	20250611	553	35.99	20250331	1176	-36.05	20240814	490	53.47	20241209	1.38	Y	096630	200	158 억		1291840	N	N	7261	N	00	N