KissMeData/147760/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	160648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2165	-25	5	-1.14	2253116401	892098	6521.66	2190	2845	2165	2845	1535	2190	2525.80	1.33	0	36975	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	234	-1.65	0.76	12	8.24	-1315.00	2859.00	5210	20240927	-58.45	2105	20250718	2.85	3530	-38.67	20250218	2105	2.85	20250718	5210	-58.45	20240927	2105	2.85	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
3	20250806	150659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2195	5	2	0.23	2182058936	859454	6283.02	2190	2845	2175	2845	1535	2190	2538.89	1.33	0	42187	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	237	-1.67	0.77	12	7.94	-1315.00	2859.00	5210	20240927	-57.87	2105	20250718	4.28	3530	-37.82	20250218	2105	4.28	20250718	5210	-57.87	20240927	2105	4.28	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
4	20250806	140701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2645	455	2	20.78	1012357317	382173	2793.87	2190	2845	2190	2845	1535	2190	2648.95	1.33	0	-4597	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	286	-2.01	0.93	12	3.53	-1315.00	2859.00	5210	20240927	-49.23	2105	20250718	25.65	3530	-25.07	20250218	2105	25.65	20250718	5210	-49.23	20240927	2105	25.65	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
5	20250806	130658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2220	30	2	1.37	26282482	11946	87.33	2190	2225	2190	2845	1535	2190	2200.11	1.33	0	1456	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	240	-1.69	0.78	12	0.11	-1315.00	2859.00	5210	20240927	-57.39	2105	20250718	5.46	3530	-37.11	20250218	2105	5.46	20250718	5210	-57.39	20240927	2105	5.46	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
6	20250806	120655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2210	20	2	0.91	23689250	10774	78.76	2190	2225	2190	2845	1535	2190	2198.74	1.33	0	1180	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	239	-1.68	0.77	12	0.10	-1315.00	2859.00	5210	20240927	-57.58	2105	20250718	4.99	3530	-37.39	20250218	2105	4.99	20250718	5210	-57.58	20240927	2105	4.99	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
7	20250806	110702	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2210	20	2	0.91	22685915	10320	75.44	2190	2225	2190	2845	1535	2190	2198.25	1.33	0	1180	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	239	-1.68	0.77	12	0.10	-1315.00	2859.00	5210	20240927	-57.58	2105	20250718	4.99	3530	-37.39	20250218	2105	4.99	20250718	5210	-57.58	20240927	2105	4.99	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
8	20250806	100659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2200	10	2	0.46	15057965	6857	50.13	2190	2225	2190	2845	1535	2190	2196.00	1.33	0	176	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	238	-1.67	0.77	12	0.06	-1315.00	2859.00	5210	20240927	-57.77	2105	20250718	4.51	3530	-37.68	20250218	2105	4.51	20250718	5210	-57.77	20240927	2105	4.51	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N
9	20250806	090655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2190	0	3	0.00	5433145	2478	18.12	2190	2200	2190	2845	1535	2190	2192.55	1.33	0	98	2253	2221	2193	2161	2133	2207	2147	54	655	500	1400	5	1	10819866	237	-1.67	0.77	12	0.02	-1315.00	2859.00	5210	20240927	-57.97	2105	20250718	4.04	3530	-37.96	20250218	2105	4.04	20250718	5210	-57.97	20240927	2105	4.04	20250718	0.38	Y	147760	500	54 억		144441	N	N	0	N	00	N