KissMeData/377190/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	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-20	5	-0.71	132206800	47211	147.97	2800	2835	2790	3665	1975	2820	2800.34	0.77	0	-3796	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1803	0.00	0.00	09	0.07	0.00	0.00	3748	20240826	-25.29	2620	20241112	6.87	3748	-25.29	20240826	2620	6.87	20241112	3785	-26.02	20240826	2620	6.87	20241112	0.00	N	377190	1000	644 억		497356	N	N	2105	N	00	N
3	20241205	151131	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-25	5	-0.89	125824830	44931	140.82	2800	2835	2790	3665	1975	2820	2800.40	0.77	0	-3066	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1800	0.00	0.00	09	0.07	0.00	0.00	3748	20240826	-25.43	2620	20241112	6.68	3748	-25.43	20240826	2620	6.68	20241112	3785	-26.16	20240826	2620	6.68	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
4	20241205	141115	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-20	5	-0.71	91886315	32786	102.76	2800	2835	2790	3665	1975	2820	2802.61	0.77	0	-4249	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1803	0.00	0.00	09	0.05	0.00	0.00	3748	20240826	-25.29	2620	20241112	6.87	3748	-25.29	20240826	2620	6.87	20241112	3785	-26.02	20240826	2620	6.87	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
5	20241205	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-20	5	-0.71	68029880	24260	76.04	2800	2835	2790	3665	1975	2820	2804.20	0.77	0	-5421	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1803	0.00	0.00	09	0.04	0.00	0.00	3748	20240826	-25.29	2620	20241112	6.87	3748	-25.29	20240826	2620	6.87	20241112	3785	-26.02	20240826	2620	6.87	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
6	20241205	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-20	5	-0.71	59811585	21323	66.83	2800	2835	2790	3665	1975	2820	2805.03	0.77	0	-4744	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1803	0.00	0.00	09	0.03	0.00	0.00	3748	20240826	-25.29	2620	20241112	6.87	3748	-25.29	20240826	2620	6.87	20241112	3785	-26.02	20240826	2620	6.87	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
7	20241205	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	-15	5	-0.53	54075555	19275	60.41	2800	2835	2790	3665	1975	2820	2805.48	0.77	0	-5429	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1806	0.00	0.00	09	0.03	0.00	0.00	3748	20240826	-25.16	2620	20241112	7.06	3748	-25.16	20240826	2620	7.06	20241112	3785	-25.89	20240826	2620	7.06	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
8	20241205	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	0	3	0.00	12136215	4325	13.56	2800	2835	2800	3665	1975	2820	2806.06	0.77	0	-2159	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1816	0.00	0.00	09	0.01	0.00	0.00	3748	20240826	-24.76	2620	20241112	7.63	3748	-24.76	20240826	2620	7.63	20241112	3785	-25.50	20240826	2620	7.63	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
9	20241205	091129	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-5	5	-0.18	2372940	845	2.65	2800	2835	2800	3665	1975	2820	2808.21	0.77	0	-74	2860	2840	2825	2805	2790	2850	2815	644	845	1000	2030	5	1	64400000	1813	0.00	0.00	09	0.00	0.00	0.00	3748	20240826	-24.89	2620	20241112	7.44	3748	-24.89	20240826	2620	7.44	20241112	3785	-25.63	20240826	2620	7.44	20241112	0.00	N	377190	1000	644 억		497356	N	N	3041	N	00	N
10	20241204	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-35	5	-1.23	90230910	31906	33.32	2810	2845	2810	3710	2000	2855	2828.02	0.78	0	-5214	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1816	0.00	0.00	09	0.05	0.00	0.00	3748	20240826	-24.76	2620	20241112	7.63	3748	-24.76	20240826	2620	7.63	20241112	3785	-25.50	20240826	2620	7.63	20241112	0.00	N	377190	1000	644 억		502874	N	N	3041	N	00	N
11	20241204	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-30	5	-1.05	83902470	29662	30.98	2810	2845	2810	3710	2000	2855	2828.62	0.78	0	-5157	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1819	0.00	0.00	09	0.05	0.00	0.00	3748	20240826	-24.63	2620	20241112	7.82	3748	-24.63	20240826	2620	7.82	20241112	3785	-25.36	20240826	2620	7.82	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
12	20241204	141107	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	-25	5	-0.88	69544415	24580	25.67	2810	2845	2810	3710	2000	2855	2829.31	0.78	0	-4952	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1823	0.00	0.00	09	0.04	0.00	0.00	3748	20240826	-24.49	2620	20241112	8.02	3748	-24.49	20240826	2620	8.02	20241112	3785	-25.23	20240826	2620	8.02	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
13	20241204	131101	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-35	5	-1.23	56345940	19908	20.79	2810	2845	2810	3710	2000	2855	2830.32	0.78	0	-4717	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1816	0.00	0.00	09	0.03	0.00	0.00	3748	20240826	-24.76	2620	20241112	7.63	3748	-24.76	20240826	2620	7.63	20241112	3785	-25.50	20240826	2620	7.63	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
14	20241204	121056	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	-25	5	-0.88	44189790	15602	16.29	2810	2845	2810	3710	2000	2855	2832.32	0.78	0	-4507	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1823	0.00	0.00	09	0.02	0.00	0.00	3748	20240826	-24.49	2620	20241112	8.02	3748	-24.49	20240826	2620	8.02	20241112	3785	-25.23	20240826	2620	8.02	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
15	20241204	111044	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-30	5	-1.05	37380505	13200	13.79	2810	2845	2810	3710	2000	2855	2831.86	0.78	0	-3848	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1819	0.00	0.00	09	0.02	0.00	0.00	3748	20240826	-24.63	2620	20241112	7.82	3748	-24.63	20240826	2620	7.82	20241112	3785	-25.36	20240826	2620	7.82	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
16	20241204	101047	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-10	5	-0.35	24038220	8483	8.86	2810	2845	2810	3710	2000	2855	2833.69	0.78	0	-1321	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1832	0.00	0.00	09	0.01	0.00	0.00	3748	20240826	-24.09	2620	20241112	8.59	3748	-24.09	20240826	2620	8.59	20241112	3785	-24.83	20240826	2620	8.59	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
17	20241204	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	-20	5	-0.70	3483175	1231	1.29	2810	2840	2810	3710	2000	2855	2829.55	0.78	0	411	2911	2882	2836	2807	2761	2897	2822	644	855	1000	2050	5	1	64400000	1826	0.00	0.00	09	0.00	0.00	0.00	3748	20240826	-24.36	2620	20241112	8.21	3748	-24.36	20240826	2620	8.21	20241112	3785	-25.10	20240826	2620	8.21	20241112	0.00	N	377190	1000	644 억		502874	N	N	15060	N	00	N
18	20241203	161153	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	20	2	0.71	270435555	95740	92.33	2825	2865	2790	3685	1985	2835	2824.69	0.77	0	8917	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1839	0.00	0.00	09	0.15	0.00	0.00	3748	20240826	-23.83	2620	20241112	8.97	3748	-23.83	20240826	2620	8.97	20241112	3785	-24.57	20240826	2620	8.97	20241112	0.01	N	377190	1000	644 억		495500	N	N	15060	N	00	N
19	20241203	151238	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	15	2	0.53	262674960	93021	89.71	2825	2865	2790	3685	1985	2835	2823.82	0.77	0	9132	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1835	0.00	0.00	09	0.14	0.00	0.00	3748	20240826	-23.96	2620	20241112	8.78	3748	-23.96	20240826	2620	8.78	20241112	3785	-24.70	20240826	2620	8.78	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
20	20241203	141213	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	10	2	0.35	228573545	81059	78.18	2825	2865	2790	3685	1985	2835	2819.84	0.77	0	9394	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1832	0.00	0.00	09	0.13	0.00	0.00	3748	20240826	-24.09	2620	20241112	8.59	3748	-24.09	20240826	2620	8.59	20241112	3785	-24.83	20240826	2620	8.59	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
21	20241203	131212	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	0	3	0.00	181269495	64400	62.11	2825	2835	2790	3685	1985	2835	2814.74	0.77	0	12651	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1826	0.00	0.00	09	0.10	0.00	0.00	3748	20240826	-24.36	2620	20241112	8.21	3748	-24.36	20240826	2620	8.21	20241112	3785	-25.10	20240826	2620	8.21	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
22	20241203	121233	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-10	5	-0.35	156037170	55476	53.50	2825	2835	2790	3685	1985	2835	2812.70	0.77	0	9722	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1819	0.00	0.00	09	0.09	0.00	0.00	3748	20240826	-24.63	2620	20241112	7.82	3748	-24.63	20240826	2620	7.82	20241112	3785	-25.36	20240826	2620	7.82	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
23	20241203	111203	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-10	5	-0.35	138574430	49286	47.53	2825	2835	2790	3685	1985	2835	2811.64	0.77	0	8362	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1819	0.00	0.00	09	0.08	0.00	0.00	3748	20240826	-24.63	2620	20241112	7.82	3748	-24.63	20240826	2620	7.82	20241112	3785	-25.36	20240826	2620	7.82	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
24	20241203	101151	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-25	5	-0.88	89362700	31832	30.70	2825	2835	2790	3685	1985	2835	2807.32	0.77	0	10801	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1810	0.00	0.00	09	0.05	0.00	0.00	3748	20240826	-25.03	2620	20241112	7.25	3748	-25.03	20240826	2620	7.25	20241112	3785	-25.76	20240826	2620	7.25	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
25	20241203	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-25	5	-0.88	154555	55	0.05	2825	2835	2805	3685	1985	2835	2810.09	0.77	0	34	2878	2856	2813	2791	2748	2867	2802	644	850	1000	2040	5	1	64400000	1810	0.00	0.00	09	0.00	0.00	0.00	3748	20240826	-25.03	2620	20241112	7.25	3748	-25.03	20240826	2620	7.25	20241112	3785	-25.76	20240826	2620	7.25	20241112	0.01	N	377190	1000	644 억		495500	N	N	1509	N	00	N
26	20241202	161121	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	60	2	2.16	291204100	103688	70.90	2815	2835	2770	3605	1945	2775	2808.44	0.74	0	23304	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1826	0.00	0.00	09	0.16	0.00	0.00	3748	20240826	-24.36	2620	20241112	8.21	3748	-24.36	20240826	2620	8.21	20241112	3785	-25.10	20240826	2620	8.21	20241112	0.00	N	377190	1000	644 억		473774	N	N	1509	N	00	N
27	20241202	151331	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	25	2	0.90	264165355	94136	64.37	2815	2835	2770	3605	1945	2775	2806.21	0.74	0	23189	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1803	0.00	0.00	09	0.15	0.00	0.00	3748	20240826	-25.29	2620	20241112	6.87	3748	-25.29	20240826	2620	6.87	20241112	3785	-26.02	20240826	2620	6.87	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N
28	20241202	141216	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	50	2	1.80	175821675	62719	42.89	2815	2825	2770	3605	1945	2775	2803.32	0.74	0	19331	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1819	0.00	0.00	09	0.10	0.00	0.00	3748	20240826	-24.63	2620	20241112	7.82	3748	-24.63	20240826	2620	7.82	20241112	3785	-25.36	20240826	2620	7.82	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N
29	20241202	131137	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	40	2	1.44	132145770	47197	32.27	2815	2820	2770	3605	1945	2775	2799.88	0.74	0	5731	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1813	0.00	0.00	09	0.07	0.00	0.00	3748	20240826	-24.89	2620	20241112	7.44	3748	-24.89	20240826	2620	7.44	20241112	3785	-25.63	20240826	2620	7.44	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N
30	20241202	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	40	2	1.44	126146945	45065	30.81	2815	2820	2770	3605	1945	2775	2799.22	0.74	0	5731	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1813	0.00	0.00	09	0.07	0.00	0.00	3748	20240826	-24.89	2620	20241112	7.44	3748	-24.89	20240826	2620	7.44	20241112	3785	-25.63	20240826	2620	7.44	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N
31	20241202	111103	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	45	2	1.62	110016510	39334	26.90	2815	2820	2770	3605	1945	2775	2796.98	0.74	0	3499	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1816	0.00	0.00	09	0.06	0.00	0.00	3748	20240826	-24.76	2620	20241112	7.63	3748	-24.76	20240826	2620	7.63	20241112	3785	-25.50	20240826	2620	7.63	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N
32	20241202	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	40	2	1.44	32761545	11715	8.01	2815	2815	2770	3605	1945	2775	2796.55	0.74	0	-3115	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1813	0.00	0.00	09	0.02	0.00	0.00	3748	20240826	-24.89	2620	20241112	7.44	3748	-24.89	20240826	2620	7.44	20241112	3785	-25.63	20240826	2620	7.44	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N
33	20241202	091109	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	35	2	1.26	202300	72	0.05	2815	2815	2770	3605	1945	2775	2809.72	0.74	0	-10	2875	2825	2795	2745	2715	2810	2730	644	830	1000	1990	5	1	64400000	1810	0.00	0.00	09	0.00	0.00	0.00	3748	20240826	-25.03	2620	20241112	7.25	3748	-25.03	20240826	2620	7.25	20241112	3785	-25.76	20240826	2620	7.25	20241112	0.00	N	377190	1000	644 억		473774	N	N	22809	N	00	N