KissMeData/365550/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	161115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	-120	5	-2.59	715103915	157853	98.90	4620	4675	4500	6020	3245	4635	4530.19	43.03	0	-24216	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9621	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.45	3460	20231130	30.49	5340	-15.45	20240920	3530	27.90	20240118	5340	-15.45	20240920	3515	28.45	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	10643	N	00	N
3	20241205	151124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	-115	5	-2.48	616975265	136192	85.33	4620	4675	4500	6020	3245	4635	4530.19	43.03	0	-22159	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9632	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-15.36	3460	20231130	30.64	5340	-15.36	20240920	3530	28.05	20240118	5340	-15.36	20240920	3515	28.59	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
4	20241205	141107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-85	5	-1.83	390575110	86151	53.98	4620	4675	4500	6020	3245	4635	4533.61	43.03	0	-12235	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9696	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.79	3460	20231130	31.50	5340	-14.79	20240920	3530	28.90	20240118	5340	-14.79	20240920	3515	29.45	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
5	20241205	131119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-100	5	-2.16	329008195	72585	45.48	4620	4675	4500	6020	3245	4635	4532.73	43.03	0	-9480	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9664	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-15.07	3460	20231130	31.07	5340	-15.07	20240920	3530	28.47	20240118	5340	-15.07	20240920	3515	29.02	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
6	20241205	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	-105	5	-2.27	289737625	63910	40.04	4620	4675	4500	6020	3245	4635	4533.53	43.03	0	-5695	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9653	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-15.17	3460	20231130	30.92	5340	-15.17	20240920	3530	28.33	20240118	5340	-15.17	20240920	3515	28.88	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
7	20241205	111116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	-130	5	-2.80	180918315	39795	24.93	4620	4675	4505	6020	3245	4635	4546.26	43.03	0	-8373	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9600	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-15.64	3460	20231130	30.20	5340	-15.64	20240920	3530	27.62	20240118	5340	-15.64	20240920	3515	28.17	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
8	20241205	101116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	-115	5	-2.48	109287880	23919	14.99	4620	4675	4515	6020	3245	4635	4569.08	43.03	0	-1026	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9632	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-15.36	3460	20231130	30.64	5340	-15.36	20240920	3530	28.05	20240118	5340	-15.36	20240920	3515	28.59	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
9	20241205	091122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	25	2	0.54	3930610	846	0.53	4620	4675	4620	6020	3245	4635	4646.11	43.03	0	88	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9930	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-12.73	3460	20231130	34.68	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3515	32.57	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
10	20241204	161057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	-45	5	-0.96	735336825	159607	110.37	4635	4660	4555	6080	3280	4680	4607.16	43.04	0	1661	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9877	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-13.20	3460	20231130	33.96	5340	-13.20	20240920	3530	31.30	20240118	5340	-13.20	20240920	3515	31.86	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	8858	N	00	N
11	20241204	151059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	-65	5	-1.39	699663035	151900	105.04	4635	4660	4555	6080	3280	4680	4606.08	43.04	0	2017	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9834	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-13.58	3460	20231130	33.38	5340	-13.58	20240920	3530	30.74	20240118	5340	-13.58	20240920	3515	31.29	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
12	20241204	141101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-120	5	-2.56	480161965	104174	72.04	4635	4660	4560	6080	3280	4680	4609.23	43.04	0	-1645	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9717	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-14.61	3460	20231130	31.79	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3515	29.73	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
13	20241204	131054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4595	-85	5	-1.82	420981030	91250	63.10	4635	4660	4585	6080	3280	4680	4613.49	43.04	0	889	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9791	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.95	3460	20231130	32.80	5340	-13.95	20240920	3530	30.17	20240118	5340	-13.95	20240920	3515	30.73	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
14	20241204	121049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	-65	5	-1.39	309614390	67006	46.34	4635	4660	4585	6080	3280	4680	4620.70	43.04	0	-1478	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9834	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-13.58	3460	20231130	33.38	5340	-13.58	20240920	3530	30.74	20240118	5340	-13.58	20240920	3515	31.29	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
15	20241204	111038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4620	-60	5	-1.28	245888775	53200	36.79	4635	4660	4585	6080	3280	4680	4621.97	43.04	0	-417	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9845	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.48	3460	20231130	33.53	5340	-13.48	20240920	3530	30.88	20240118	5340	-13.48	20240920	3515	31.44	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
16	20241204	101040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-40	5	-0.85	190669415	41268	28.54	4635	4660	4585	6080	3280	4680	4620.27	43.04	0	-275	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9887	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.11	3460	20231130	34.10	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3515	32.01	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
17	20241204	091100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-40	5	-0.85	67747305	14653	10.13	4635	4660	4585	6080	3280	4680	4623.44	43.04	0	-1581	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9887	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-13.11	3460	20231130	34.10	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3515	32.01	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
18	20241203	161146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	-120	5	-2.50	681065935	144592	149.75	4810	4810	4650	6240	3360	4800	4710.26	43.04	0	-8911	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	9973	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-12.36	3460	20231130	35.26	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3515	33.14	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	47070	N	00	N
19	20241203	151230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	-120	5	-2.50	646741290	137259	142.15	4810	4810	4650	6240	3360	4800	4711.83	43.04	0	-7377	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	9973	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-12.36	3460	20231130	35.26	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3515	33.14	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
20	20241203	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4690	-110	5	-2.29	527832340	111932	115.92	4810	4810	4650	6240	3360	4800	4715.65	43.04	0	-3998	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	9994	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.17	3460	20231130	35.55	5340	-12.17	20240920	3530	32.86	20240118	5340	-12.17	20240920	3515	33.43	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
21	20241203	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4695	-105	5	-2.19	479634240	101668	105.29	4810	4810	4650	6240	3360	4800	4717.65	43.04	0	-749	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10005	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.08	3460	20231130	35.69	5340	-12.08	20240920	3530	33.00	20240118	5340	-12.08	20240920	3515	33.57	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
22	20241203	121225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	-80	5	-1.67	276914075	58409	60.49	4810	4810	4705	6240	3360	4800	4740.95	43.04	0	-330	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10058	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-11.61	3460	20231130	36.42	5340	-11.61	20240920	3530	33.71	20240118	5340	-11.61	20240920	3515	34.28	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
23	20241203	111155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	-80	5	-1.67	249551840	52608	54.48	4810	4810	4705	6240	3360	4800	4743.61	43.04	0	-189	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10058	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-11.61	3460	20231130	36.42	5340	-11.61	20240920	3530	33.71	20240118	5340	-11.61	20240920	3515	34.28	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
24	20241203	101143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	-90	5	-1.88	151919835	31954	33.09	4810	4810	4705	6240	3360	4800	4754.33	43.04	0	843	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10036	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-11.80	3460	20231130	36.13	5340	-11.80	20240920	3530	33.43	20240118	5340	-11.80	20240920	3515	34.00	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
25	20241203	091132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-5	5	-0.10	3003465	626	0.65	4810	4810	4795	6240	3360	4800	4797.87	43.04	0	15	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10218	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-10.21	3460	20231130	38.58	5340	-10.21	20240920	3530	35.84	20240118	5340	-10.21	20240920	3515	36.42	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
26	20241202	161114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	0	3	0.00	464290640	96557	42.81	4890	4905	4775	6240	3360	4800	4808.46	43.06	0	-33894	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10228	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-10.11	3460	20231130	38.73	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3515	36.56	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	7316	N	00	N
27	20241202	151316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	427051585	88799	39.37	4890	4905	4775	6240	3360	4800	4809.19	43.06	0	-33726	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-10.02	3460	20231130	38.87	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3515	36.70	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
28	20241202	141208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	329635520	68502	30.37	4890	4905	4775	6240	3360	4800	4812.06	43.06	0	-26506	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-10.02	3460	20231130	38.87	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3515	36.70	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
29	20241202	131129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-5	5	-0.10	253281755	52581	23.31	4890	4905	4775	6240	3360	4800	4816.98	43.06	0	-23184	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10218	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-10.21	3460	20231130	38.58	5340	-10.21	20240920	3530	35.84	20240118	5340	-10.21	20240920	3515	36.42	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
30	20241202	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4820	20	2	0.42	152001120	31433	13.93	4890	4905	4815	6240	3360	4800	4835.72	43.06	0	-16489	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10271	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.74	3460	20231130	39.31	5340	-9.74	20240920	3530	36.54	20240118	5340	-9.74	20240920	3515	37.13	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
31	20241202	111056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4830	30	2	0.62	116940975	24165	10.71	4890	4905	4815	6240	3360	4800	4839.27	43.06	0	-12805	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10292	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.55	3460	20231130	39.60	5340	-9.55	20240920	3530	36.83	20240118	5340	-9.55	20240920	3515	37.41	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
32	20241202	101107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4845	45	2	0.94	64749595	13364	5.92	4890	4905	4815	6240	3360	4800	4845.08	43.06	0	-5577	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10324	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.27	3460	20231130	40.03	5340	-9.27	20240920	3530	37.25	20240118	5340	-9.27	20240920	3515	37.84	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
33	20241202	091102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4815	15	2	0.31	4394955	912	0.40	4890	4905	4815	6240	3360	4800	4819.03	43.06	0	340	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10260	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-9.83	3460	20231130	39.16	5340	-9.83	20240920	3530	36.40	20240118	5340	-9.83	20240920	3515	36.98	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N