KissMeData/073560/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	160616	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1575	10	2	0.64	511344759	324651	186.59	1563	1591	1559	2030	1096	1565	1575.06	1.95	0	31085	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1090	7.22	0.35	12	0.47	218.00	4553.00	1591	20250714	-1.01	1137	20240805	38.52	1591	-1.01	20250714	1244	26.61	20250102	1591	-1.01	20250714	1137	38.52	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
3	20250714	150626	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1578	13	2	0.83	462803849	293838	168.88	1563	1591	1559	2030	1096	1565	1575.03	1.95	0	24086	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1093	7.24	0.35	12	0.42	218.00	4553.00	1591	20250714	-0.82	1137	20240805	38.79	1591	-0.82	20250714	1244	26.85	20250102	1591	-0.82	20250714	1137	38.79	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
4	20250714	140625	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1575	10	2	0.64	397461413	252376	145.05	1563	1591	1559	2030	1096	1565	1574.88	1.95	0	14901	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1090	7.22	0.35	12	0.36	218.00	4553.00	1591	20250714	-1.01	1137	20240805	38.52	1591	-1.01	20250714	1244	26.61	20250102	1591	-1.01	20250714	1137	38.52	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
5	20250714	130625	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1569	4	2	0.26	336135125	213417	122.66	1563	1591	1559	2030	1096	1565	1575.02	1.95	0	12436	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1086	7.20	0.34	12	0.31	218.00	4553.00	1591	20250714	-1.38	1137	20240805	37.99	1591	-1.38	20250714	1244	26.13	20250102	1591	-1.38	20250714	1137	37.99	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
6	20250714	120621	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1566	1	2	0.06	322088417	204444	117.50	1563	1591	1559	2030	1096	1565	1575.44	1.95	0	11442	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1084	7.18	0.34	12	0.30	218.00	4553.00	1591	20250714	-1.57	1137	20240805	37.73	1591	-1.57	20250714	1244	25.88	20250102	1591	-1.57	20250714	1137	37.73	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
7	20250714	110622	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1567	2	2	0.13	290051380	183991	105.75	1563	1591	1559	2030	1096	1565	1576.44	1.95	0	14933	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1085	7.19	0.34	12	0.27	218.00	4553.00	1591	20250714	-1.51	1137	20240805	37.82	1591	-1.51	20250714	1244	25.96	20250102	1591	-1.51	20250714	1137	37.82	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
8	20250714	100621	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	1578	13	2	0.83	210646346	133641	76.81	1563	1591	1559	2030	1096	1565	1576.21	1.95	0	30874	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1093	7.24	0.35	12	0.19	218.00	4553.00	1591	20250714	-0.82	1137	20240805	38.79	1591	-0.82	20250714	1244	26.85	20250102	1591	-0.82	20250714	1137	38.79	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N
9	20250714	090619	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1567	2	2	0.13	6139982	3930	2.26	1563	1567	1559	2030	1096	1565	1562.34	1.95	0	-914	1597	1580	1568	1551	1539	1575	1546	346	465	500	1120	1	1	69237643	1085	7.19	0.34	12	0.01	218.00	4553.00	1585	20250711	-1.14	1137	20240805	37.82	1585	-1.14	20250711	1244	25.96	20250102	1585	-1.14	20250711	1137	37.82	20240805	2.25	Y	073560	500	346 억		1353170	N	N	938	N	00	N