KissMeData/067080/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	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-220	5	-1.42	1287603990	83462	68.98	15430	15750	15220	20150	10870	15520	15427.61	0.27	0	2622	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2848	527.59	3.51	12	0.45	29.00	4360.00	24150	20241016	-36.65	8290	20240805	84.56	19080	-19.81	20250415	9960	53.61	20250213	24150	-36.65	20241016	8290	84.56	20240805	6.34	Y	067080	500	93 억		51122	N	N	792	N	00	N
3	20250714	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15310	-210	5	-1.35	1248099240	80881	66.85	15430	15750	15220	20150	10870	15520	15431.30	0.27	0	2318	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2850	527.93	3.51	12	0.43	29.00	4360.00	24150	20241016	-36.60	8290	20240805	84.68	19080	-19.76	20250415	9960	53.71	20250213	24150	-36.60	20241016	8290	84.68	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N
4	20250714	140607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15320	-200	5	-1.29	1108705700	71761	59.31	15430	15750	15250	20150	10870	15520	15449.98	0.27	0	1251	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2852	528.28	3.51	12	0.39	29.00	4360.00	24150	20241016	-36.56	8290	20240805	84.80	19080	-19.71	20250415	9960	53.82	20250213	24150	-36.56	20241016	8290	84.80	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N
5	20250714	130607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15370	-150	5	-0.97	965574250	62401	51.58	15430	15750	15270	20150	10870	15520	15473.70	0.27	0	1423	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2861	530.00	3.53	12	0.34	29.00	4360.00	24150	20241016	-36.36	8290	20240805	85.40	19080	-19.44	20250415	9960	54.32	20250213	24150	-36.36	20241016	8290	85.40	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N
6	20250714	120603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	-140	5	-0.90	919236770	59377	49.08	15430	15750	15270	20150	10870	15520	15481.36	0.27	0	407	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2863	530.34	3.53	12	0.32	29.00	4360.00	24150	20241016	-36.31	8290	20240805	85.52	19080	-19.39	20250415	9960	54.42	20250213	24150	-36.31	20241016	8290	85.52	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N
7	20250714	110604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	-130	5	-0.84	761621650	49120	40.60	15430	15750	15270	20150	10870	15520	15505.33	0.27	0	-4081	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2865	530.69	3.53	12	0.26	29.00	4360.00	24150	20241016	-36.27	8290	20240805	85.65	19080	-19.34	20250415	9960	54.52	20250213	24150	-36.27	20241016	8290	85.65	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N
8	20250714	100603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	-120	5	-0.77	527850470	33911	28.03	15430	15750	15400	20150	10870	15520	15565.76	0.27	0	-6387	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2867	531.03	3.53	12	0.18	29.00	4360.00	24150	20241016	-36.23	8290	20240805	85.77	19080	-19.29	20250415	9960	54.62	20250213	24150	-36.23	20241016	8290	85.77	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N
9	20250714	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15540	20	2	0.13	59395710	3821	3.16	15430	15660	15430	20150	10870	15520	15544.55	0.27	0	-2200	16546	16032	15756	15242	14966	15895	15105	93	4630	500	9930	10	1	18616650	2893	535.86	3.56	12	0.02	29.00	4360.00	24150	20241016	-35.65	8290	20240805	87.45	19080	-18.55	20250415	9960	56.02	20250213	24150	-35.65	20241016	8290	87.45	20240805	6.34	Y	067080	500	93 억		51122	N	N	391	N	00	N