KissMeData/067630/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	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-75	5	-1.69	1502678598	345189	66.23	4450	4450	4315	5780	3115	4450	4353.20	9.74	0	-5935	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5334	84.13	1.34	12	0.28	52.00	3274.00	12520	20240923	-65.06	4250	20250804	2.94	11940	-63.36	20250227	4250	2.94	20250804	12520	-65.06	20240923	4250	2.94	20250804	0.23	Y	067630	500	609 억		11878647	N	N	12749	N	00	N
3	20250806	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-95	5	-2.13	1424824079	327325	62.80	4450	4450	4315	5780	3115	4450	4352.93	9.74	0	-13010	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5309	83.75	1.33	12	0.27	52.00	3274.00	12520	20240923	-65.22	4250	20250804	2.47	11940	-63.53	20250227	4250	2.47	20250804	12520	-65.22	20240923	4250	2.47	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N
4	20250806	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-95	5	-2.13	1263817097	290287	55.69	4450	4450	4315	5780	3115	4450	4353.68	9.74	0	-17077	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5309	83.75	1.33	12	0.24	52.00	3274.00	12520	20240923	-65.22	4250	20250804	2.47	11940	-63.53	20250227	4250	2.47	20250804	12520	-65.22	20240923	4250	2.47	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N
5	20250806	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-95	5	-2.13	1150397793	264207	50.69	4450	4450	4315	5780	3115	4450	4354.15	9.74	0	-17983	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5309	83.75	1.33	12	0.22	52.00	3274.00	12520	20240923	-65.22	4250	20250804	2.47	11940	-63.53	20250227	4250	2.47	20250804	12520	-65.22	20240923	4250	2.47	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N
6	20250806	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-100	5	-2.25	1059879134	243421	46.70	4450	4450	4315	5780	3115	4450	4354.10	9.74	0	-13751	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5303	83.65	1.33	12	0.20	52.00	3274.00	12520	20240923	-65.26	4250	20250804	2.35	11940	-63.57	20250227	4250	2.35	20250804	12520	-65.26	20240923	4250	2.35	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N
7	20250806	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-110	5	-2.47	945152812	217018	41.64	4450	4450	4315	5780	3115	4450	4355.18	9.74	0	-17665	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5291	83.46	1.33	12	0.18	52.00	3274.00	12520	20240923	-65.34	4250	20250804	2.12	11940	-63.65	20250227	4250	2.12	20250804	12520	-65.34	20240923	4250	2.12	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N
8	20250806	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-105	5	-2.36	661080359	151451	29.06	4450	4450	4325	5780	3115	4450	4364.98	9.74	0	-20368	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5297	83.56	1.33	12	0.12	52.00	3274.00	12520	20240923	-65.30	4250	20250804	2.24	11940	-63.61	20250227	4250	2.24	20250804	12520	-65.30	20240923	4250	2.24	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N
9	20250806	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-55	5	-1.24	86808348	19718	3.78	4450	4450	4370	5780	3115	4450	4402.49	9.74	0	-9212	4696	4572	4506	4382	4316	4540	4350	610	1330	500	3110	5	1	121917058	5358	84.52	1.34	12	0.02	52.00	3274.00	12520	20240923	-64.90	4250	20250804	3.41	11940	-63.19	20250227	4250	3.41	20250804	12520	-64.90	20240923	4250	3.41	20250804	0.23	Y	067630	500	609 억		11878647	N	N	27243	N	00	N