KissMeData/073560/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	160508	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1527	35	2	2.35	268704682	178058	249.54	1480	1527	1477	1939	1045	1492	1509.09	1.60	0	76854	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1057	7.00	0.34	12	0.26	218.00	4553.00	1591	20250714	-4.02	1137	20240805	34.30	1591	-4.02	20250714	1244	22.75	20250102	1591	-4.02	20250714	1147	33.13	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
3	20250806	150516	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1524	32	2	2.14	259008080	171700	240.63	1480	1527	1477	1939	1045	1492	1508.49	1.60	0	75875	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1055	6.99	0.33	12	0.25	218.00	4553.00	1591	20250714	-4.21	1137	20240805	34.04	1591	-4.21	20250714	1244	22.51	20250102	1591	-4.21	20250714	1147	32.87	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
4	20250806	140518	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1513	21	2	1.41	195749794	130098	182.32	1480	1518	1477	1939	1045	1492	1504.63	1.60	0	52726	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1048	6.94	0.33	12	0.19	218.00	4553.00	1591	20250714	-4.90	1137	20240805	33.07	1591	-4.90	20250714	1244	21.62	20250102	1591	-4.90	20250714	1147	31.91	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
5	20250806	130515	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1507	15	2	1.01	145272036	96667	135.47	1480	1512	1477	1939	1045	1492	1502.81	1.60	0	41149	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1043	6.91	0.33	12	0.14	218.00	4553.00	1591	20250714	-5.28	1137	20240805	32.54	1591	-5.28	20250714	1244	21.14	20250102	1591	-5.28	20250714	1147	31.39	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
6	20250806	120512	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1510	18	2	1.21	130649523	86944	121.85	1480	1512	1477	1939	1045	1492	1502.69	1.60	0	39009	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1045	6.93	0.33	12	0.13	218.00	4553.00	1591	20250714	-5.09	1137	20240805	32.81	1591	-5.09	20250714	1244	21.38	20250102	1591	-5.09	20250714	1147	31.65	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
7	20250806	110517	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1503	11	2	0.74	64193775	42904	60.13	1480	1506	1477	1939	1045	1492	1496.22	1.60	0	17955	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1041	6.89	0.33	12	0.06	218.00	4553.00	1591	20250714	-5.53	1137	20240805	32.19	1591	-5.53	20250714	1244	20.82	20250102	1591	-5.53	20250714	1147	31.04	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
8	20250806	100515	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1504	12	2	0.80	49206942	32930	46.15	1480	1504	1477	1939	1045	1492	1494.29	1.60	0	15481	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1041	6.90	0.33	12	0.05	218.00	4553.00	1591	20250714	-5.47	1137	20240805	32.28	1591	-5.47	20250714	1244	20.90	20250102	1591	-5.47	20250714	1147	31.12	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N
9	20250806	090512	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1486	-6	5	-0.40	1174419	794	1.11	1480	1486	1477	1939	1045	1492	1479.12	1.60	0	-667	1506	1498	1488	1480	1470	1503	1485	346	447	500	1070	1	1	69237643	1029	6.82	0.33	12	0.00	218.00	4553.00	1591	20250714	-6.60	1137	20240805	30.69	1591	-6.60	20250714	1244	19.45	20250102	1591	-6.60	20250714	1147	29.56	20240806	2.58	Y	073560	500	346 억		1105191	N	N	0	N	00	N