KissMeData/067290/price/prices-20250601.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	20250625	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1709	-11	5	-0.64	174003760	102251	43.78	1738	1738	1692	2235	1204	1720	1701.73	1.47	0	-23976	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	912	17.99	3.29	12	0.19	95.00	520.00	2020	20250528	-15.40	1219	20241115	40.20	2020	-15.40	20250528	1281	33.41	20250404	2085	-18.03	20240920	1281	33.41	20241115	0.50	Y	067290	500	266 억		787237	N	N	1874	N	00	N
3	20250625	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1706	-14	5	-0.81	164571393	96705	41.40	1738	1738	1692	2235	1204	1720	1701.79	1.47	0	-22118	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	911	17.96	3.28	12	0.18	95.00	520.00	2020	20250528	-15.54	1219	20241115	39.95	2020	-15.54	20250528	1281	33.18	20250404	2085	-18.18	20240920	1281	33.18	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N
4	20250625	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1700	-20	5	-1.16	149657218	87936	37.65	1738	1738	1692	2235	1204	1720	1701.89	1.47	0	-20225	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	907	17.89	3.27	12	0.16	95.00	520.00	2020	20250528	-15.84	1219	20241115	39.46	2020	-15.84	20250528	1281	32.71	20250404	2085	-18.47	20240920	1281	32.71	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N
5	20250625	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1698	-22	5	-1.28	139171271	81755	35.00	1738	1738	1692	2235	1204	1720	1702.30	1.47	0	-18871	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	906	17.87	3.27	12	0.15	95.00	520.00	2020	20250528	-15.94	1219	20241115	39.29	2020	-15.94	20250528	1281	32.55	20250404	2085	-18.56	20240920	1281	32.55	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N
6	20250625	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1720	0	3	0.00	121260869	71237	30.50	1738	1738	1692	2235	1204	1720	1702.22	1.47	0	-13738	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	918	18.11	3.31	12	0.13	95.00	520.00	2020	20250528	-14.85	1219	20241115	41.10	2020	-14.85	20250528	1281	34.27	20250404	2085	-17.51	20240920	1281	34.27	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N
7	20250625	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1699	-21	5	-1.22	98646546	57971	24.82	1738	1738	1692	2235	1204	1720	1701.65	1.47	0	-13060	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	907	17.88	3.27	12	0.11	95.00	520.00	2020	20250528	-15.89	1219	20241115	39.38	2020	-15.89	20250528	1281	32.63	20250404	2085	-18.51	20240920	1281	32.63	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N
8	20250625	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1705	-15	5	-0.87	55328252	32508	13.92	1738	1738	1695	2235	1204	1720	1701.99	1.47	0	399	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	910	17.95	3.28	12	0.06	95.00	520.00	2020	20250528	-15.59	1219	20241115	39.87	2020	-15.59	20250528	1281	33.10	20250404	2085	-18.23	20240920	1281	33.10	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N
9	20250625	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1727	7	2	0.41	2282123	1325	0.57	1738	1738	1701	2235	1204	1720	1722.36	1.47	0	-258	1772	1745	1705	1678	1638	1759	1692	267	515	500	1200	1	1	53376126	922	18.18	3.32	12	0.00	95.00	520.00	2020	20250528	-14.50	1219	20241115	41.67	2020	-14.50	20250528	1281	34.82	20250404	2085	-17.17	20240920	1281	34.82	20241115	0.50	Y	067290	500	266 억		787237	N	N	1481	N	00	N