KissMeData/330590/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	161108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	-40	5	-1.04	1354648516	357903	116.40	3850	3860	3745	5000	2695	3850	3784.96	7.80	0	-108879	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	11010	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-5.76	2880	20241209	32.29	3920	-2.81	20250704	3015	26.37	20250203	4055	-6.04	20240816	2880	32.29	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	38590	N	00	N
3	20250714	151127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3795	-55	5	-1.43	1284672756	339498	110.42	3850	3860	3745	5000	2695	3850	3784.04	7.80	0	-101388	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10966	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-6.13	2880	20241209	31.77	3920	-3.19	20250704	3015	25.87	20250203	4055	-6.41	20240816	2880	31.77	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N
4	20250714	141127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	-45	5	-1.17	1129202143	298605	97.12	3850	3860	3745	5000	2695	3850	3781.59	7.80	0	-89164	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10995	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-5.89	2880	20241209	32.12	3920	-2.93	20250704	3015	26.20	20250203	4055	-6.17	20240816	2880	32.12	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N
5	20250714	131123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3790	-60	5	-1.56	1015907690	268792	87.42	3850	3860	3745	5000	2695	3850	3779.53	7.80	0	-87278	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10952	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-6.26	2880	20241209	31.60	3920	-3.32	20250704	3015	25.70	20250203	4055	-6.54	20240816	2880	31.60	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N
6	20250714	121119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3780	-70	5	-1.82	864958116	228789	74.41	3850	3860	3745	5000	2695	3850	3780.59	7.80	0	-82528	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10923	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-6.51	2880	20241209	31.25	3920	-3.57	20250704	3015	25.37	20250203	4055	-6.78	20240816	2880	31.25	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N
7	20250714	111120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3780	-70	5	-1.82	743061834	196589	63.94	3850	3860	3745	5000	2695	3850	3779.77	7.80	0	-62557	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10923	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-6.51	2880	20241209	31.25	3920	-3.57	20250704	3015	25.37	20250203	4055	-6.78	20240816	2880	31.25	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N
8	20250714	101120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3795	-55	5	-1.43	638652122	168982	54.96	3850	3860	3745	5000	2695	3850	3779.41	7.80	0	-45156	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10966	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-6.13	2880	20241209	31.77	3920	-3.19	20250704	3015	25.87	20250203	4055	-6.41	20240816	2880	31.77	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N
9	20250714	091114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3785	-65	5	-1.69	184449742	48412	15.75	3850	3860	3780	5000	2695	3850	3810.00	7.80	0	-6365	3930	3890	3845	3805	3760	3867	3782	1445	1150	500	3000	5	1	288968884	10937	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-6.38	2880	20241209	31.42	3920	-3.44	20250704	3015	25.54	20250203	4055	-6.66	20240816	2880	31.42	20241209	0.00	Y	330590	500	1444 억		22538025	N	N	36647	N	00	N