KissMeData/330590/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	161109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	50	2	1.33	2414365067	635874	153.16	3790	3820	3745	4885	2635	3760	3796.92	7.78	0	362896	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	11010	0.00	0.00	12	0.22	0.00	0.00	4043	20240816	-5.76	2880	20241209	32.29	3820	-0.26	20250625	3015	26.37	20250203	4055	-6.04	20240816	2880	32.29	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	35752	N	00	N
3	20250625	151119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3820	60	2	1.60	2222521078	585567	141.04	3790	3820	3745	4885	2635	3760	3795.50	7.78	0	357705	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	11039	0.00	0.00	12	0.20	0.00	0.00	4043	20240816	-5.52	2880	20241209	32.64	3820	0.00	20250625	3015	26.70	20250203	4055	-5.80	20240816	2880	32.64	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N
4	20250625	141121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	45	2	1.20	1892136639	498851	120.16	3790	3810	3745	4885	2635	3760	3792.99	7.78	0	324499	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	10995	0.00	0.00	12	0.17	0.00	0.00	4043	20240816	-5.89	2880	20241209	32.12	3815	-0.26	20250612	3015	26.20	20250203	4055	-6.17	20240816	2880	32.12	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N
5	20250625	131120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	50	2	1.33	1501583964	396184	95.43	3790	3810	3745	4885	2635	3760	3790.12	7.78	0	271556	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	11010	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-5.76	2880	20241209	32.29	3815	-0.13	20250612	3015	26.37	20250203	4055	-6.04	20240816	2880	32.29	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N
6	20250625	121119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	50	2	1.33	1295537889	342039	82.39	3790	3810	3745	4885	2635	3760	3787.69	7.78	0	230584	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	11010	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-5.76	2880	20241209	32.29	3815	-0.13	20250612	3015	26.37	20250203	4055	-6.04	20240816	2880	32.29	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N
7	20250625	111120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3800	40	2	1.06	967316049	255736	61.60	3790	3810	3745	4885	2635	3760	3782.48	7.78	0	164286	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	10981	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-6.01	2880	20241209	31.94	3815	-0.39	20250612	3015	26.04	20250203	4055	-6.29	20240816	2880	31.94	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N
8	20250625	101121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3785	25	2	0.66	518547225	137395	33.09	3790	3805	3745	4885	2635	3760	3774.13	7.78	0	80137	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	10937	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-6.38	2880	20241209	31.42	3815	-0.79	20250612	3015	25.54	20250203	4055	-6.66	20240816	2880	31.42	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N
9	20250625	091124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3775	15	2	0.40	53314638	14140	3.41	3790	3790	3760	4885	2635	3760	3770.48	7.78	0	6021	3816	3787	3731	3702	3646	3802	3717	1445	1125	500	2930	5	1	288968884	10909	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-6.63	2880	20241209	31.08	3815	-1.05	20250612	3015	25.21	20250203	4055	-6.91	20240816	2880	31.08	20241209	0.00	Y	330590	500	1444 억		22487777	N	N	18739	N	00	N