KissMeData/179290/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	160703	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8030	-20	5	-0.25	255270990	31971	69.25	7960	8040	7940	10460	5640	8050	7984.45	6.35	0	2938	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2599	14.21	2.39	12	0.10	565.00	3363.00	9520	20250416	-15.65	5290	20240805	51.80	9520	-15.65	20250416	7020	14.39	20250331	9520	-15.65	20250416	5820	37.97	20240806	1.83	Y	179290	500	163 억		2054480	N	N	109	N	00	N
3	20250806	150714	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7970	-80	5	-0.99	223180140	27967	60.58	7960	8030	7940	10460	5640	8050	7980.12	6.35	0	4736	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2580	14.11	2.37	12	0.09	565.00	3363.00	9520	20250416	-16.28	5290	20240805	50.66	9520	-16.28	20250416	7020	13.53	20250331	9520	-16.28	20250416	5820	36.94	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N
4	20250806	140715	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7950	-100	5	-1.24	196513830	24620	53.33	7960	8030	7940	10460	5640	8050	7981.88	6.35	0	5255	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2573	14.07	2.36	12	0.08	565.00	3363.00	9520	20250416	-16.49	5290	20240805	50.28	9520	-16.49	20250416	7020	13.25	20250331	9520	-16.49	20250416	5820	36.60	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N
5	20250806	130713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7970	-80	5	-0.99	161687700	20243	43.85	7960	8030	7960	10460	5640	8050	7987.34	6.35	0	4964	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2580	14.11	2.37	12	0.06	565.00	3363.00	9520	20250416	-16.28	5290	20240805	50.66	9520	-16.28	20250416	7020	13.53	20250331	9520	-16.28	20250416	5820	36.94	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N
6	20250806	120710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8000	-50	5	-0.62	149760270	18750	40.61	7960	8030	7960	10460	5640	8050	7987.21	6.35	0	4973	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2589	14.16	2.38	12	0.06	565.00	3363.00	9520	20250416	-15.97	5290	20240805	51.23	9520	-15.97	20250416	7020	13.96	20250331	9520	-15.97	20250416	5820	37.46	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N
7	20250806	110717	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7990	-60	5	-0.75	131776440	16503	35.75	7960	8030	7960	10460	5640	8050	7985.00	6.35	0	4328	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2586	14.14	2.38	12	0.05	565.00	3363.00	9520	20250416	-16.07	5290	20240805	51.04	9520	-16.07	20250416	7020	13.82	20250331	9520	-16.07	20250416	5820	37.29	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N
8	20250806	100713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7980	-70	5	-0.87	85163920	10662	23.09	7960	8030	7960	10460	5640	8050	7987.61	6.35	0	1926	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2583	14.12	2.37	12	0.03	565.00	3363.00	9520	20250416	-16.18	5290	20240805	50.85	9520	-16.18	20250416	7020	13.68	20250331	9520	-16.18	20250416	5820	37.11	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N
9	20250806	090710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8020	-30	5	-0.37	20794680	2601	5.63	7960	8030	7960	10460	5640	8050	7994.88	6.35	0	414	8163	8106	8003	7946	7843	8135	7975	164	2410	500	5950	10	1	32365678	2596	14.19	2.38	12	0.01	565.00	3363.00	9520	20250416	-15.76	5290	20240805	51.61	9520	-15.76	20250416	7020	14.25	20250331	9520	-15.76	20250416	5820	37.80	20240806	1.83	Y	179290	500	163 억		2054480	N	N	262	N	00	N