KissMeData/338100/price/prices-20241201.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	20241205	161055	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-60	5	-1.42	163671990	39187	150.74	4245	4280	4150	5490	2965	4230	4176.69	0.74	0	-15280	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	778	0.00	0.00	11	0.21	0.00	0.00	4900	20241007	-14.90	3900	20240219	6.92	4900	-14.90	20241007	3900	6.92	20240219	4900	-14.90	20241007	3900	6.92	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
3	20241205	151103	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-70	5	-1.65	149419860	35757	137.54	4245	4280	4150	5490	2965	4230	4178.76	0.74	0	-14824	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	776	0.00	0.00	11	0.19	0.00	0.00	4900	20241007	-15.10	3900	20240219	6.67	4900	-15.10	20241007	3900	6.67	20240219	4900	-15.10	20241007	3900	6.67	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
4	20241205	141047	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-75	5	-1.77	142661275	34135	131.30	4245	4280	4150	5490	2965	4230	4179.33	0.74	0	-14425	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	775	0.00	0.00	11	0.18	0.00	0.00	4900	20241007	-15.20	3900	20240219	6.54	4900	-15.20	20241007	3900	6.54	20240219	4900	-15.20	20241007	3900	6.54	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
5	20241205	131058	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-70	5	-1.65	128166595	30651	117.90	4245	4280	4150	5490	2965	4230	4181.48	0.74	0	-11549	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	776	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-15.10	3900	20240219	6.67	4900	-15.10	20241007	3900	6.67	20240219	4900	-15.10	20241007	3900	6.67	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
6	20241205	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-70	5	-1.65	117823135	28164	108.34	4245	4280	4155	5490	2965	4230	4183.47	0.74	0	-10808	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	776	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-15.10	3900	20240219	6.67	4900	-15.10	20241007	3900	6.67	20240219	4900	-15.10	20241007	3900	6.67	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
7	20241205	111055	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-60	5	-1.42	90781815	21664	83.33	4245	4280	4165	5490	2965	4230	4190.45	0.74	0	-7640	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	778	0.00	0.00	11	0.12	0.00	0.00	4900	20241007	-14.90	3900	20240219	6.92	4900	-14.90	20241007	3900	6.92	20240219	4900	-14.90	20241007	3900	6.92	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
8	20241205	101055	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	-45	5	-1.06	66957885	15951	61.36	4245	4280	4165	5490	2965	4230	4197.72	0.74	0	-6209	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	781	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-14.59	3900	20240219	7.31	4900	-14.59	20241007	3900	7.31	20240219	4900	-14.59	20241007	3900	7.31	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
9	20241205	091101	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	10	2	0.24	420425	99	0.38	4245	4280	4200	5490	2965	4230	4246.72	0.74	0	-90	4296	4262	4206	4172	4116	4280	4190	93	1260	500	3040	5	1	18660000	791	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-13.47	3900	20240219	8.72	4900	-13.47	20241007	3900	8.72	20240219	4900	-13.47	20241007	3900	8.72	20240219	0.00	N	338100	500	93 억		137701	N	N	0	N	00	N
10	20241204	161036	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-10	5	-0.24	109229145	25997	52.18	4200	4240	4150	5510	2970	4240	4201.59	0.77	0	-7100	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	789	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-13.67	3900	20240219	8.46	4900	-13.67	20241007	3900	8.46	20240219	4900	-13.67	20241007	3900	8.46	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
11	20241204	151039	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-40	5	-0.94	107317605	25545	51.27	4200	4240	4150	5510	2970	4240	4201.12	0.77	0	-6668	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	784	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-14.29	3900	20240219	7.69	4900	-14.29	20241007	3900	7.69	20240219	4900	-14.29	20241007	3900	7.69	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
12	20241204	141041	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-35	5	-0.83	96200515	22901	45.96	4200	4240	4150	5510	2970	4240	4200.71	0.77	0	-6622	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	785	0.00	0.00	11	0.12	0.00	0.00	4900	20241007	-14.18	3900	20240219	7.82	4900	-14.18	20241007	3900	7.82	20240219	4900	-14.18	20241007	3900	7.82	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
13	20241204	131033	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-10	5	-0.24	84214900	20057	40.26	4200	4240	4150	5510	2970	4240	4198.78	0.77	0	-4206	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	789	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-13.67	3900	20240219	8.46	4900	-13.67	20241007	3900	8.46	20240219	4900	-13.67	20241007	3900	8.46	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
14	20241204	121029	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-5	5	-0.12	78403305	18680	37.49	4200	4240	4150	5510	2970	4240	4197.18	0.77	0	-4200	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	790	0.00	0.00	11	0.10	0.00	0.00	4900	20241007	-13.57	3900	20240219	8.59	4900	-13.57	20241007	3900	8.59	20240219	4900	-13.57	20241007	3900	8.59	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
15	20241204	111019	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-20	5	-0.47	70208380	16743	33.60	4200	4240	4150	5510	2970	4240	4193.30	0.77	0	-4193	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	787	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-13.88	3900	20240219	8.21	4900	-13.88	20241007	3900	8.21	20240219	4900	-13.88	20241007	3900	8.21	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
16	20241204	101021	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-15	5	-0.35	59624980	14242	28.59	4200	4230	4150	5510	2970	4240	4186.56	0.77	0	-2804	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	788	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-13.78	3900	20240219	8.33	4900	-13.78	20241007	3900	8.33	20240219	4900	-13.78	20241007	3900	8.33	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
17	20241204	091042	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-60	5	-1.42	31049490	7437	14.93	4200	4200	4150	5510	2970	4240	4175.00	0.77	0	518	4306	4272	4236	4202	4166	4290	4220	93	1270	500	3050	5	1	18660000	780	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-14.69	3900	20240219	7.18	4900	-14.69	20241007	3900	7.18	20240219	4900	-14.69	20241007	3900	7.18	20240219	0.00	N	338100	500	93 억		144520	N	N	0	N	00	N
18	20241203	161126	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	20	2	0.47	210949110	49821	169.22	4225	4270	4200	5480	2955	4220	4231.62	0.78	0	-4152	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	791	0.00	0.00	11	0.27	0.00	0.00	4900	20241007	-13.47	3900	20240219	8.72	4900	-13.47	20241007	3900	8.72	20240219	4900	-13.47	20241007	3900	8.72	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
19	20241203	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	20	2	0.47	143550070	33925	115.23	4225	4270	4200	5480	2955	4220	4231.39	0.78	0	-4139	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	791	0.00	0.00	11	0.18	0.00	0.00	4900	20241007	-13.47	3900	20240219	8.72	4900	-13.47	20241007	3900	8.72	20240219	4900	-13.47	20241007	3900	8.72	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
20	20241203	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	20	2	0.47	138556350	32747	111.23	4225	4270	4200	5480	2955	4220	4231.12	0.78	0	-4203	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	791	0.00	0.00	11	0.18	0.00	0.00	4900	20241007	-13.47	3900	20240219	8.72	4900	-13.47	20241007	3900	8.72	20240219	4900	-13.47	20241007	3900	8.72	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
21	20241203	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	20	2	0.47	128198455	30299	102.91	4225	4270	4200	5480	2955	4220	4231.11	0.78	0	-4189	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	791	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-13.47	3900	20240219	8.72	4900	-13.47	20241007	3900	8.72	20240219	4900	-13.47	20241007	3900	8.72	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
22	20241203	121201	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	10	2	0.24	114117565	26978	91.63	4225	4270	4200	5480	2955	4220	4230.02	0.78	0	-2177	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	789	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-13.67	3900	20240219	8.46	4900	-13.67	20241007	3900	8.46	20240219	4900	-13.67	20241007	3900	8.46	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
23	20241203	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	15	2	0.36	102748805	24294	82.52	4225	4270	4200	5480	2955	4220	4229.39	0.78	0	-2755	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	790	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-13.57	3900	20240219	8.59	4900	-13.57	20241007	3900	8.59	20240219	4900	-13.57	20241007	3900	8.59	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
24	20241203	101122	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	5	2	0.12	43336230	10258	34.84	4225	4270	4200	5480	2955	4220	4224.63	0.78	0	-2062	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	788	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-13.78	3900	20240219	8.33	4900	-13.78	20241007	3900	8.33	20240219	4900	-13.78	20241007	3900	8.33	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
25	20241203	091113	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	5	2	0.12	9108835	2159	7.33	4225	4225	4200	5480	2955	4220	4219.01	0.78	0	-13	4306	4262	4236	4192	4166	4250	4180	93	1260	500	3030	5	1	18660000	788	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-13.78	3900	20240219	8.33	4900	-13.78	20241007	3900	8.33	20240219	4900	-13.78	20241007	3900	8.33	20240219	0.00	N	338100	500	93 억		145464	N	N	0	N	00	N
26	20241202	161053	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-35	5	-0.82	123838925	29306	35.62	4260	4280	4210	5530	2980	4255	4225.72	0.82	0	-7990	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	787	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-13.88	3900	20240219	8.21	4900	-13.88	20241007	3900	8.21	20240219	4900	-13.88	20241007	3900	8.21	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
27	20241202	151247	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-30	5	-0.71	120091515	28418	34.54	4260	4280	4210	5530	2980	4255	4225.90	0.82	0	-7754	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	788	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-13.78	3900	20240219	8.33	4900	-13.78	20241007	3900	8.33	20240219	4900	-13.78	20241007	3900	8.33	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
28	20241202	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-35	5	-0.82	104768740	24787	30.13	4260	4280	4210	5530	2980	4255	4226.76	0.82	0	-6776	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	787	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-13.88	3900	20240219	8.21	4900	-13.88	20241007	3900	8.21	20240219	4900	-13.88	20241007	3900	8.21	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
29	20241202	131108	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-40	5	-0.94	92922255	21978	26.71	4260	4280	4210	5530	2980	4255	4227.97	0.82	0	-6776	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	787	0.00	0.00	11	0.12	0.00	0.00	4900	20241007	-13.98	3900	20240219	8.08	4900	-13.98	20241007	3900	8.08	20240219	4900	-13.98	20241007	3900	8.08	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
30	20241202	121141	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-30	5	-0.71	73040040	17269	20.99	4260	4280	4210	5530	2980	4255	4229.55	0.82	0	-6519	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	788	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-13.78	3900	20240219	8.33	4900	-13.78	20241007	3900	8.33	20240219	4900	-13.78	20241007	3900	8.33	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
31	20241202	111036	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-20	5	-0.47	60990640	14419	17.53	4260	4280	4210	5530	2980	4255	4229.88	0.82	0	-6089	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	790	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-13.57	3900	20240219	8.59	4900	-13.57	20241007	3900	8.59	20240219	4900	-13.57	20241007	3900	8.59	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
32	20241202	101045	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-25	5	-0.59	42288270	9991	12.14	4260	4280	4210	5530	2980	4255	4232.64	0.82	0	-5123	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	789	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-13.67	3900	20240219	8.46	4900	-13.67	20241007	3900	8.46	20240219	4900	-13.67	20241007	3900	8.46	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N
33	20241202	091041	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	-5	5	-0.12	15400200	3623	4.40	4260	4280	4220	5530	2980	4255	4250.68	0.82	0	-2325	4388	4321	4288	4221	4188	4305	4205	93	1275	500	3060	5	1	18660000	793	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-13.27	3900	20240219	8.97	4900	-13.27	20241007	3900	8.97	20240219	4900	-13.27	20241007	3900	8.97	20240219	0.00	N	338100	500	93 억		153454	N	N	0	N	00	N