KissMeData/067290/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	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	7	2	0.44	99068168	62836	93.92	1583	1597	1565	2055	1109	1583	1576.59	1.80	0	5489	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	849	16.74	3.06	12	0.12	95.00	520.00	2020	20250528	-21.29	1219	20241115	30.43	2020	-21.29	20250528	1281	24.12	20250404	2085	-23.74	20240920	1281	24.12	20241115	0.34	Y	067290	500	266 억		962610	N	N	616	N	00	N
3	20250806	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	5	2	0.32	95461216	60558	90.51	1583	1597	1565	2055	1109	1583	1576.36	1.80	0	6868	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	848	16.72	3.05	12	0.11	95.00	520.00	2020	20250528	-21.39	1219	20241115	30.27	2020	-21.39	20250528	1281	23.97	20250404	2085	-23.84	20240920	1281	23.97	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N
4	20250806	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	3	2	0.19	56097750	35547	53.13	1583	1597	1565	2055	1109	1583	1578.13	1.80	0	4472	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	847	16.69	3.05	12	0.07	95.00	520.00	2020	20250528	-21.49	1219	20241115	30.11	2020	-21.49	20250528	1281	23.81	20250404	2085	-23.93	20240920	1281	23.81	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N
5	20250806	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	5	2	0.32	32853651	20774	31.05	1583	1597	1565	2055	1109	1583	1581.48	1.80	0	4233	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	848	16.72	3.05	12	0.04	95.00	520.00	2020	20250528	-21.39	1219	20241115	30.27	2020	-21.39	20250528	1281	23.97	20250404	2085	-23.84	20240920	1281	23.97	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N
6	20250806	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	2	2	0.13	30465005	19267	28.80	1583	1597	1565	2055	1109	1583	1581.20	1.80	0	5425	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	846	16.68	3.05	12	0.04	95.00	520.00	2020	20250528	-21.53	1219	20241115	30.02	2020	-21.53	20250528	1281	23.73	20250404	2085	-23.98	20240920	1281	23.73	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N
7	20250806	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1593	10	2	0.63	25870768	16363	24.46	1583	1597	1565	2055	1109	1583	1581.05	1.80	0	5482	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	850	16.77	3.06	12	0.03	95.00	520.00	2020	20250528	-21.14	1219	20241115	30.68	2020	-21.14	20250528	1281	24.36	20250404	2085	-23.60	20240920	1281	24.36	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N
8	20250806	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	6	2	0.38	14890147	9442	14.11	1583	1594	1565	2055	1109	1583	1577.01	1.80	0	3688	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	848	16.73	3.06	12	0.02	95.00	520.00	2020	20250528	-21.34	1219	20241115	30.35	2020	-21.34	20250528	1281	24.04	20250404	2085	-23.79	20240920	1281	24.04	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N
9	20250806	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-3	5	-0.19	1754450	1115	1.67	1583	1583	1565	2055	1109	1583	1573.50	1.80	0	466	1643	1613	1580	1550	1517	1596	1533	267	472	500	1100	1	1	53376126	843	16.63	3.04	12	0.00	95.00	520.00	2020	20250528	-21.78	1219	20241115	29.61	2020	-21.78	20250528	1281	23.34	20250404	2085	-24.22	20240920	1281	23.34	20241115	0.34	Y	067290	500	266 억		962610	N	N	435	N	00	N