KissMeData/067080/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	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14750	-10	5	-0.07	918908745	62514	62.13	14880	14900	14520	19180	10340	14760	14699.16	0.00	0	455	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2746	508.62	3.38	12	0.34	29.00	4360.00	24150	20241016	-38.92	8290	20240805	77.93	19080	-22.69	20250415	9960	48.09	20250213	24150	-38.92	20241016	8290	77.93	20240805	6.47	Y	067080	500	93 억		0	N	N	3253	N	00	N
3	20250625	150604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14730	-30	5	-0.20	866826255	58978	58.61	14880	14900	14520	19180	10340	14760	14697.45	0.00	0	470	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2742	507.93	3.38	12	0.32	29.00	4360.00	24150	20241016	-39.01	8290	20240805	77.68	19080	-22.80	20250415	9960	47.89	20250213	24150	-39.01	20241016	8290	77.68	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N
4	20250625	140605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14670	-90	5	-0.61	732300235	49833	49.53	14880	14900	14520	19180	10340	14760	14695.09	0.00	0	602	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2731	505.86	3.36	12	0.27	29.00	4360.00	24150	20241016	-39.25	8290	20240805	76.96	19080	-23.11	20250415	9960	47.29	20250213	24150	-39.25	20241016	8290	76.96	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N
5	20250625	130604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14610	-150	5	-1.02	686497405	46705	46.42	14880	14900	14520	19180	10340	14760	14698.58	0.00	0	520	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2720	503.79	3.35	12	0.25	29.00	4360.00	24150	20241016	-39.50	8290	20240805	76.24	19080	-23.43	20250415	9960	46.69	20250213	24150	-39.50	20241016	8290	76.24	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N
6	20250625	120603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-60	5	-0.41	591131885	40195	39.95	14880	14900	14520	19180	10340	14760	14706.60	0.00	0	2676	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2737	506.90	3.37	12	0.22	29.00	4360.00	24150	20241016	-39.13	8290	20240805	77.32	19080	-22.96	20250415	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N
7	20250625	110605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-60	5	-0.41	527362695	35863	35.64	14880	14900	14520	19180	10340	14760	14704.92	0.00	0	2737	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2737	506.90	3.37	12	0.19	29.00	4360.00	24150	20241016	-39.13	8290	20240805	77.32	19080	-22.96	20250415	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N
8	20250625	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14710	-50	5	-0.34	342950990	23304	23.16	14880	14900	14520	19180	10340	14760	14716.40	0.00	0	-1937	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2739	507.24	3.37	12	0.13	29.00	4360.00	24150	20241016	-39.09	8290	20240805	77.44	19080	-22.90	20250415	9960	47.69	20250213	24150	-39.09	20241016	8290	77.44	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N
9	20250625	090607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14790	30	2	0.20	63883120	4310	4.28	14880	14900	14790	19180	10340	14760	14822.07	0.00	0	-464	15020	14890	14740	14610	14460	14955	14675	93	4420	500	9740	10	1	18616650	2753	510.00	3.39	12	0.02	29.00	4360.00	24150	20241016	-38.76	8290	20240805	78.41	19080	-22.48	20250415	9960	48.49	20250213	24150	-38.76	20241016	8290	78.41	20240805	6.47	Y	067080	500	93 억		0	N	N	6712	N	00	N