KissMeData/348950/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	161103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	-25	5	-0.85	1164149130	398316	92.87	2920	2960	2895	3815	2055	2935	2922.68	10.07	0	50806	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5744	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	7640	N	00	N
3	20241205	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	-25	5	-0.85	1130173340	386638	90.15	2920	2960	2895	3815	2055	2935	2923.08	10.07	0	50559	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5744	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
4	20241205	141055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-15	5	-0.51	697610635	238020	55.49	2920	2960	2910	3815	2055	2935	2930.89	10.07	0	19973	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5763	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
5	20241205	131106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	0	3	0.00	414429475	141096	32.90	2920	2960	2920	3815	2055	2935	2937.22	10.07	0	11354	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5793	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
6	20241205	121105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	272935750	92949	21.67	2920	2960	2920	3815	2055	2935	2936.40	10.07	0	4510	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5813	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
7	20241205	111103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	211337405	72023	16.79	2920	2960	2920	3815	2055	2935	2934.30	10.07	0	3915	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5813	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
8	20241205	101103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-5	5	-0.17	136677375	46641	10.87	2920	2960	2920	3815	2055	2935	2930.41	10.07	0	3616	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5783	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
9	20241205	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-10	5	-0.34	21882820	7458	1.74	2920	2960	2920	3815	2055	2935	2934.14	10.07	0	-91	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5773	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
10	20241204	161044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-25	5	-0.84	1254625820	428711	103.18	2930	2945	2890	3845	2075	2960	2926.51	10.10	0	-51145	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	5857	N	00	N
11	20241204	151047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-25	5	-0.84	1205827870	412081	99.17	2930	2945	2890	3845	2075	2960	2926.19	10.10	0	-49151	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
12	20241204	141048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	1086991550	371557	89.42	2930	2945	2890	3845	2075	2960	2925.50	10.10	0	-47552	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
13	20241204	131041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	998430180	341303	82.14	2930	2945	2890	3845	2075	2960	2925.35	10.10	0	-42541	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
14	20241204	121036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	734003200	250800	60.36	2930	2945	2890	3845	2075	2960	2926.65	10.10	0	-17162	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
15	20241204	111026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	601033440	205473	49.45	2930	2945	2890	3845	2075	2960	2925.12	10.10	0	-14848	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
16	20241204	101028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	379796870	129878	31.26	2930	2945	2890	3845	2075	2960	2924.26	10.10	0	-10402	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
17	20241204	091049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	168508700	57730	13.89	2930	2930	2890	3845	2075	2960	2918.91	10.10	0	3911	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
18	20241203	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	-10	5	-0.34	1223367295	415501	106.72	2990	2990	2930	3860	2080	2970	2944.31	10.13	0	-24075	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5842	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-32.34	2815	20241115	5.15	4235	-30.11	20240307	2815	5.15	20241115	4370	-32.27	20231214	2815	5.15	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	42054	N	00	N
19	20241203	151216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-20	5	-0.67	1168614960	396969	101.96	2990	2990	2930	3860	2080	2970	2943.84	10.13	0	-35475	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5823	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-32.57	2815	20241115	4.80	4235	-30.34	20240307	2815	4.80	20241115	4370	-32.49	20231214	2815	4.80	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
20	20241203	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-25	5	-0.84	914820470	310689	79.80	2990	2990	2930	3860	2080	2970	2944.49	10.13	0	-52406	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5813	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
21	20241203	131151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-30	5	-1.01	774723920	263084	67.58	2990	2990	2930	3860	2080	2970	2944.78	10.13	0	-59284	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4370	-32.72	20231214	2815	4.44	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
22	20241203	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-25	5	-0.84	620893400	210815	54.15	2990	2990	2930	3860	2080	2970	2945.21	10.13	0	-71035	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5813	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
23	20241203	111142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-35	5	-1.18	448754985	152308	39.12	2990	2990	2930	3860	2080	2970	2946.37	10.13	0	-57791	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5793	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
24	20241203	101130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-30	5	-1.01	247539640	83823	21.53	2990	2990	2930	3860	2080	2970	2953.12	10.13	0	-35938	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4370	-32.72	20231214	2815	4.44	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
25	20241203	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	5	2	0.17	29267085	9848	2.53	2990	2990	2960	3860	2080	2970	2971.88	10.13	0	-476	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5872	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4370	-31.92	20231214	2815	5.68	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
26	20241202	161100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2970	-10	5	-0.34	1153657035	389318	115.40	3005	3005	2935	3870	2090	2980	2963.28	10.15	0	-17665	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5862	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-32.11	2815	20241115	5.51	4235	-29.87	20240307	2815	5.51	20241115	4370	-32.04	20231214	2815	5.51	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	6638	N	00	N
27	20241202	151256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	-25	5	-0.84	1117329860	377065	111.77	3005	3005	2935	3870	2090	2980	2963.23	10.15	0	-17103	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5832	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-32.46	2815	20241115	4.97	4235	-30.22	20240307	2815	4.97	20241115	4370	-32.38	20231214	2815	4.97	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
28	20241202	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	636619915	214409	63.55	3005	3005	2955	3870	2090	2980	2969.18	10.15	0	-36471	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
29	20241202	131115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	445386035	149886	44.43	3005	3005	2960	3870	2090	2980	2971.50	10.15	0	-21729	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
30	20241202	121150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	322080795	108286	32.10	3005	3005	2960	3870	2090	2980	2974.35	10.15	0	-11953	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
31	20241202	111043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	0	3	0.00	248877210	83626	24.79	3005	3005	2960	3870	2090	2980	2976.07	10.15	0	-11063	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5882	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4370	-31.81	20231214	2815	5.86	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
32	20241202	101053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	157062340	52804	15.65	3005	3005	2960	3870	2090	2980	2974.44	10.15	0	-8519	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
33	20241202	091048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	20	2	0.67	20374535	6818	2.02	3005	3005	2980	3870	2090	2980	2988.34	10.15	0	-526	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5921	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-31.43	2815	20241115	6.57	4235	-29.16	20240307	2815	6.57	20241115	4370	-31.35	20231214	2815	6.57	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N