KissMeData/073560/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	160616	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1495	-5	5	-0.33	137363233	91952	52.98	1500	1505	1487	1950	1050	1500	1493.86	1.80	0	-3668	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1035	6.86	0.33	12	0.13	218.00	4553.00	1685	20240618	-11.28	1137	20240805	31.49	1549	-3.49	20250515	1244	20.18	20250102	1549	-3.49	20250515	1137	31.49	20240805	2.32	Y	073560	500	346 억		1244129	N	N	21	N	00	N
3	20250625	150622	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1490	-10	5	-0.67	132922827	88978	51.27	1500	1505	1487	1950	1050	1500	1493.88	1.80	0	-2682	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1032	6.83	0.33	12	0.13	218.00	4553.00	1685	20240618	-11.57	1137	20240805	31.05	1549	-3.81	20250515	1244	19.77	20250102	1549	-3.81	20250515	1137	31.05	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N
4	20250625	140623	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1492	-8	5	-0.53	119313287	79849	46.01	1500	1505	1487	1950	1050	1500	1494.24	1.80	0	-2243	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1033	6.84	0.33	12	0.12	218.00	4553.00	1685	20240618	-11.45	1137	20240805	31.22	1549	-3.68	20250515	1244	19.94	20250102	1549	-3.68	20250515	1137	31.22	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N
5	20250625	130622	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1493	-7	5	-0.47	118426169	79255	45.67	1500	1505	1487	1950	1050	1500	1494.24	1.80	0	-1704	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1034	6.85	0.33	12	0.11	218.00	4553.00	1685	20240618	-11.39	1137	20240805	31.31	1549	-3.62	20250515	1244	20.02	20250102	1549	-3.62	20250515	1137	31.31	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N
6	20250625	120621	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1494	-6	5	-0.40	77865633	52065	30.00	1500	1505	1487	1950	1050	1500	1495.55	1.80	0	-6562	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1034	6.85	0.33	12	0.08	218.00	4553.00	1685	20240618	-11.34	1137	20240805	31.40	1549	-3.55	20250515	1244	20.10	20250102	1549	-3.55	20250515	1137	31.40	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N
7	20250625	110623	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1495	-5	5	-0.33	75179687	50269	28.96	1500	1505	1487	1950	1050	1500	1495.55	1.80	0	-6376	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1035	6.86	0.33	12	0.07	218.00	4553.00	1685	20240618	-11.28	1137	20240805	31.49	1549	-3.49	20250515	1244	20.18	20250102	1549	-3.49	20250515	1137	31.49	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N
8	20250625	100622	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1502	2	2	0.13	52995974	35470	20.44	1500	1505	1487	1950	1050	1500	1494.11	1.80	0	1080	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1040	6.89	0.33	12	0.05	218.00	4553.00	1685	20240618	-10.86	1137	20240805	32.10	1549	-3.03	20250515	1244	20.74	20250102	1549	-3.03	20250515	1137	32.10	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N
9	20250625	090625	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1505	5	2	0.33	8246587	5496	3.17	1500	1505	1500	1950	1050	1500	1500.47	1.80	0	788	1508	1503	1496	1491	1484	1506	1494	346	450	500	1080	1	1	69237643	1042	6.90	0.33	12	0.01	218.00	4553.00	1685	20240618	-10.68	1137	20240805	32.37	1549	-2.84	20250515	1244	20.98	20250102	1549	-2.84	20250515	1137	32.37	20240805	2.32	Y	073560	500	346 억		1244129	N	N	4480	N	00	N