KissMeData/049630/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	160413	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	847	-27	5	-3.09	762060258	895866	45.99	872	872	833	1136	612	874	850.64	3.77	0	-64622	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	768	17.29	1.03	12	0.99	49.00	824.00	969	20250527	-12.59	593	20241209	42.83	969	-12.59	20250527	600	41.17	20250203	969	-12.59	20250527	593	42.83	20241209	2.92	Y	049630	500	453 억		3418611	N	N	388	N	00	N
3	20250806	150420	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	839	-35	5	-4.00	731972256	860151	44.15	872	872	833	1136	612	874	850.98	3.77	0	-58025	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	761	17.12	1.02	12	0.95	49.00	824.00	969	20250527	-13.42	593	20241209	41.48	969	-13.42	20250527	600	39.83	20250203	969	-13.42	20250527	593	41.48	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N
4	20250806	140420	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	840	-34	5	-3.89	682949474	801570	41.15	872	872	835	1136	612	874	852.01	3.77	0	-54944	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	762	17.14	1.02	12	0.88	49.00	824.00	969	20250527	-13.31	593	20241209	41.65	969	-13.31	20250527	600	40.00	20250203	969	-13.31	20250527	593	41.65	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N
5	20250806	130419	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	853	-21	5	-2.40	431844296	503394	25.84	872	872	850	1136	612	874	857.86	3.77	0	-87712	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	774	17.41	1.04	12	0.56	49.00	824.00	969	20250527	-11.97	593	20241209	43.84	969	-11.97	20250527	600	42.17	20250203	969	-11.97	20250527	593	43.84	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N
6	20250806	120417	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	860	-14	5	-1.60	365612344	425977	21.87	872	872	850	1136	612	874	858.29	3.77	0	-69363	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	780	17.55	1.04	12	0.47	49.00	824.00	969	20250527	-11.25	593	20241209	45.03	969	-11.25	20250527	600	43.33	20250203	969	-11.25	20250527	593	45.03	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N
7	20250806	110420	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	860	-14	5	-1.60	314593177	366567	18.82	872	872	850	1136	612	874	858.21	3.77	0	-53666	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	780	17.55	1.04	12	0.40	49.00	824.00	969	20250527	-11.25	593	20241209	45.03	969	-11.25	20250527	600	43.33	20250203	969	-11.25	20250527	593	45.03	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N
8	20250806	100419	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	862	-12	5	-1.37	173542344	201426	10.34	872	872	857	1136	612	874	861.56	3.77	0	-61221	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	782	17.59	1.05	12	0.22	49.00	824.00	969	20250527	-11.04	593	20241209	45.36	969	-11.04	20250527	600	43.67	20250203	969	-11.04	20250527	593	45.36	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N
9	20250806	090417	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	872	-2	5	-0.23	4010432	4600	0.24	872	872	868	1136	612	874	871.79	3.77	0	-615	923	898	869	844	815	911	857	453	262	500	640	1	1	90690889	791	17.80	1.06	12	0.01	49.00	824.00	969	20250527	-10.01	593	20241209	47.05	969	-10.01	20250527	600	45.33	20250203	969	-10.01	20250527	593	47.05	20241209	2.92	Y	049630	500	453 억		3418611	N	N	5257	N	00	N