KissMeData/067080/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	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-110	5	-0.72	886254760	58622	75.81	15260	15260	15010	19830	10690	15260	15118.13	0.00	0	-8992	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2820	522.41	3.47	12	0.31	29.00	4360.00	24150	20241016	-37.27	8290	20240805	82.75	19080	-20.60	20250415	9960	52.11	20250213	24150	-37.27	20241016	8580	76.57	20240806	5.61	Y	067080	500	93 억		0	N	N	7931	N	00	N
3	20250806	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-70	5	-0.46	834703965	55223	71.41	15260	15260	15010	19830	10690	15260	15115.15	0.00	0	-9616	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2828	523.79	3.48	12	0.30	29.00	4360.00	24150	20241016	-37.10	8290	20240805	83.23	19080	-20.39	20250415	9960	52.51	20250213	24150	-37.10	20241016	8580	77.04	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N
4	20250806	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-200	5	-1.31	635330505	42048	54.37	15260	15260	15010	19830	10690	15260	15109.65	0.00	0	-7115	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2804	519.31	3.45	12	0.23	29.00	4360.00	24150	20241016	-37.64	8290	20240805	81.66	19080	-21.07	20250415	9960	51.20	20250213	24150	-37.64	20241016	8580	75.52	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N
5	20250806	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-120	5	-0.79	480506835	31781	41.10	15260	15260	15010	19830	10690	15260	15119.31	0.00	0	-3942	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2819	522.07	3.47	12	0.17	29.00	4360.00	24150	20241016	-37.31	8290	20240805	82.63	19080	-20.65	20250415	9960	52.01	20250213	24150	-37.31	20241016	8580	76.46	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N
6	20250806	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	-130	5	-0.85	460949585	30490	39.43	15260	15260	15010	19830	10690	15260	15118.06	0.00	0	-3467	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2817	521.72	3.47	12	0.16	29.00	4360.00	24150	20241016	-37.35	8290	20240805	82.51	19080	-20.70	20250415	9960	51.91	20250213	24150	-37.35	20241016	8580	76.34	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N
7	20250806	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-120	5	-0.79	404108875	26741	34.58	15260	15260	15010	19830	10690	15260	15111.96	0.00	0	-2328	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2819	522.07	3.47	12	0.14	29.00	4360.00	24150	20241016	-37.31	8290	20240805	82.63	19080	-20.65	20250415	9960	52.01	20250213	24150	-37.31	20241016	8580	76.46	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N
8	20250806	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	-80	5	-0.52	311863785	20646	26.70	15260	15260	15010	19830	10690	15260	15105.29	0.00	0	-1184	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2826	523.45	3.48	12	0.11	29.00	4360.00	24150	20241016	-37.14	8290	20240805	83.11	19080	-20.44	20250415	9960	52.41	20250213	24150	-37.14	20241016	8580	76.92	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N
9	20250806	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	-30	5	-0.20	26929780	1770	2.29	15260	15260	15160	19830	10690	15260	15214.56	0.00	0	-98	15533	15396	15283	15146	15033	15465	15215	93	4570	500	9760	10	1	18616650	2835	525.17	3.49	12	0.01	29.00	4360.00	24150	20241016	-36.94	8290	20240805	83.72	19080	-20.18	20250415	9960	52.91	20250213	24150	-36.94	20241016	8580	77.51	20240806	5.61	Y	067080	500	93 억		0	N	N	6224	N	00	N