KissMeData/067290/price/prices-20250701.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	20250714	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1701	16	2	0.95	212849919	125289	139.23	1700	1709	1685	2190	1180	1685	1698.87	1.62	0	18465	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	908	17.91	3.27	12	0.23	95.00	520.00	2020	20250528	-15.79	1219	20241115	39.54	2020	-15.79	20250528	1281	32.79	20250404	2085	-18.42	20240920	1281	32.79	20241115	0.38	Y	067290	500	266 억		862156	N	N	1876	N	00	N
3	20250714	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1703	18	2	1.07	211263944	124357	138.19	1700	1709	1685	2190	1180	1685	1698.85	1.62	0	18716	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	909	17.93	3.27	12	0.23	95.00	520.00	2020	20250528	-15.69	1219	20241115	39.70	2020	-15.69	20250528	1281	32.94	20250404	2085	-18.32	20240920	1281	32.94	20241115	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N
4	20250714	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1698	13	2	0.77	155389461	91558	101.74	1700	1707	1685	2190	1180	1685	1697.17	1.62	0	-3422	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	906	17.87	3.27	12	0.17	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	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N
5	20250714	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1697	12	2	0.71	141309976	83254	92.52	1700	1707	1685	2190	1180	1685	1697.34	1.62	0	-1630	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	906	17.86	3.26	12	0.16	95.00	520.00	2020	20250528	-15.99	1219	20241115	39.21	2020	-15.99	20250528	1281	32.47	20250404	2085	-18.61	20240920	1281	32.47	20241115	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N
6	20250714	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1700	15	2	0.89	127346616	75015	83.36	1700	1707	1685	2190	1180	1685	1697.62	1.62	0	-1355	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	907	17.89	3.27	12	0.14	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	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N
7	20250714	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1703	18	2	1.07	100290602	59078	65.65	1700	1707	1685	2190	1180	1685	1697.60	1.62	0	6940	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	909	17.93	3.27	12	0.11	95.00	520.00	2020	20250528	-15.69	1219	20241115	39.70	2020	-15.69	20250528	1281	32.94	20250404	2085	-18.32	20240920	1281	32.94	20241115	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N
8	20250714	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1690	5	2	0.30	75230212	44316	49.25	1700	1707	1685	2190	1180	1685	1697.59	1.62	0	3776	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	902	17.79	3.25	12	0.08	95.00	520.00	2020	20250528	-16.34	1219	20241115	38.64	2020	-16.34	20250528	1281	31.93	20250404	2085	-18.94	20240920	1281	31.93	20241115	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N
9	20250714	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1685	0	3	0.00	5830477	3453	3.84	1700	1705	1685	2190	1180	1685	1688.54	1.62	0	-1832	1725	1704	1687	1666	1649	1696	1658	267	505	500	1170	1	1	53376126	899	17.74	3.24	12	0.01	95.00	520.00	2020	20250528	-16.58	1219	20241115	38.23	2020	-16.58	20250528	1281	31.54	20250404	2085	-19.18	20240920	1281	31.54	20241115	0.38	Y	067290	500	266 억		862156	N	N	10064	N	00	N