KissMeData/145270/price/prices-20250301.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	20250304	160803	57	100.00	KOSPI		리츠	N	N	N	N		N	969	-4	5	-0.41	88713429	92156	131.64	966	973	960	1264	682	973	962.64	12.02	0	1412	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	466	0.00	0.00	12	0.19	0.00	0.00	1100	20240617	-11.91	943	20250102	2.76	1010	-4.06	20250203	943	2.76	20250102	1100	-11.91	20240617	943	2.76	20250102	0.06	N	145270	1000	480 억		5779113	N	N	6	N	00	N
3	20250304	150759	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-11	5	-1.13	86396186	89756	128.21	966	973	960	1264	682	973	962.57	12.02	0	2642	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	462	0.00	0.00	12	0.19	0.00	0.00	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N
4	20250304	140803	57	100.00	KOSPI		리츠	N	N	N	N		N	963	-10	5	-1.03	73175832	76004	108.56	966	973	960	1264	682	973	962.79	12.02	0	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	463	0.00	0.00	12	0.16	0.00	0.00	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N
5	20250304	130801	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-11	5	-1.13	60667360	62998	89.99	966	973	960	1264	682	973	963.00	12.02	0	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	462	0.00	0.00	12	0.13	0.00	0.00	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N
6	20250304	120759	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-11	5	-1.13	51140460	53089	75.83	966	973	960	1264	682	973	963.30	12.02	0	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	462	0.00	0.00	12	0.11	0.00	0.00	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N
7	20250304	110802	57	100.00	KOSPI		리츠	N	N	N	N		N	963	-10	5	-1.03	45768273	47505	67.86	966	973	960	1264	682	973	963.44	12.02	0	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	463	0.00	0.00	12	0.10	0.00	0.00	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N
8	20250304	100757	57	100.00	KOSPI		리츠	N	N	N	N		N	964	-9	5	-0.92	38829206	40293	57.55	966	973	960	1264	682	973	963.67	12.02	0	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	463	0.00	0.00	12	0.08	0.00	0.00	1100	20240617	-12.36	943	20250102	2.23	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N
9	20250304	090755	57	100.00	KOSPI		리츠	N	N	N	N		N	967	-6	5	-0.62	11045650	11438	16.34	966	973	965	1264	682	973	965.70	12.02	0	1205	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	465	0.00	0.00	12	0.02	0.00	0.00	1100	20240617	-12.09	943	20250102	2.55	1010	-4.26	20250203	943	2.55	20250102	1100	-12.09	20240617	943	2.55	20250102	0.06	N	145270	1000	480 억		5779113	N	N	0	N	00	N