KissMeData/293940/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	161018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-40	5	-0.72	793892950	145447	102.97	5490	5520	5420	7170	3870	5520	5458.28	9.56	0	-38273	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6628	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-25.44	5310	20241115	3.20	7350	-25.44	20240307	5310	3.20	20241115	7400	-25.95	20240307	5310	3.20	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	2590	N	00	N
3	20241205	151026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5460	-60	5	-1.09	761241090	139482	98.75	5490	5520	5420	7170	3870	5520	5457.63	9.56	0	-40425	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6603	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-25.71	5310	20241115	2.82	7350	-25.71	20240307	5310	2.82	20241115	7400	-26.22	20240307	5310	2.82	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
4	20241205	141011	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-40	5	-0.72	564577110	103375	73.19	5490	5520	5440	7170	3870	5520	5461.45	9.56	0	-38387	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6628	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-25.44	5310	20241115	3.20	7350	-25.44	20240307	5310	3.20	20241115	7400	-25.95	20240307	5310	3.20	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
5	20241205	131021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	520371420	95292	67.46	5490	5520	5440	7170	3870	5520	5460.81	9.56	0	-36995	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
6	20241205	121020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	363974810	66648	47.18	5490	5520	5440	7170	3870	5520	5461.15	9.56	0	-16888	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
7	20241205	111019	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	305232620	55900	39.57	5490	5520	5440	7170	3870	5520	5460.33	9.56	0	-16678	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
8	20241205	101018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5460	-60	5	-1.09	213917930	39169	27.73	5490	5520	5440	7170	3870	5520	5461.41	9.56	0	-11530	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6603	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-25.71	5310	20241115	2.82	7350	-25.71	20240307	5310	2.82	20241115	7400	-26.22	20240307	5310	2.82	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
9	20241205	091024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	50046470	9135	6.47	5490	5520	5470	7170	3870	5520	5478.54	9.56	0	-2422	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
10	20241204	161002	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5520	-20	5	-0.36	777009310	141146	80.76	5450	5590	5450	7200	3880	5540	5504.98	9.56	0	1884	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6676	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-24.90	5310	20241115	3.95	7350	-24.90	20240307	5310	3.95	20241115	7400	-25.41	20240307	5310	3.95	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	3100	N	00	N
11	20241204	151003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-60	5	-1.08	742263860	134832	77.14	5450	5590	5450	7200	3880	5540	5505.10	9.56	0	1574	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6628	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-25.44	5310	20241115	3.20	7350	-25.44	20240307	5310	3.20	20241115	7400	-25.95	20240307	5310	3.20	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
12	20241204	141005	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5520	-20	5	-0.36	652197020	118406	67.75	5450	5590	5450	7200	3880	5540	5508.14	9.56	0	308	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6676	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-24.90	5310	20241115	3.95	7350	-24.90	20240307	5310	3.95	20241115	7400	-25.41	20240307	5310	3.95	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
13	20241204	130957	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5490	-50	5	-0.90	505681000	91794	52.52	5450	5590	5450	7200	3880	5540	5508.87	9.56	0	1784	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6640	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-25.31	5310	20241115	3.39	7350	-25.31	20240307	5310	3.39	20241115	7400	-25.81	20240307	5310	3.39	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
14	20241204	120952	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5510	-30	5	-0.54	407971810	74015	42.35	5450	5590	5450	7200	3880	5540	5512.02	9.56	0	2437	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6664	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-25.03	5310	20241115	3.77	7350	-25.03	20240307	5310	3.77	20241115	7400	-25.54	20240307	5310	3.77	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
15	20241204	110945	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5530	-10	5	-0.18	291688920	52924	30.28	5450	5590	5450	7200	3880	5540	5511.47	9.56	0	926	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6688	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-24.76	5310	20241115	4.14	7350	-24.76	20240307	5310	4.14	20241115	7400	-25.27	20240307	5310	4.14	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
16	20241204	100947	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5510	-30	5	-0.54	208866160	37920	21.70	5450	5590	5450	7200	3880	5540	5508.07	9.56	0	4841	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6664	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-25.03	5310	20241115	3.77	7350	-25.03	20240307	5310	3.77	20241115	7400	-25.54	20240307	5310	3.77	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
17	20241204	091008	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5550	10	2	0.18	89847780	16325	9.34	5450	5590	5450	7200	3880	5540	5503.69	9.56	0	10975	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6712	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-24.49	5310	20241115	4.52	7350	-24.49	20240307	5310	4.52	20241115	7400	-25.00	20240307	5310	4.52	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
18	20241203	161049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5540	-70	5	-1.25	975003710	174652	172.34	5550	5640	5540	7290	3930	5610	5582.55	9.56	0	4059	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6700	0.00	0.00	09	0.14	0.00	0.00	7350	20240307	-24.63	5310	20241115	4.33	7350	-24.63	20240307	5310	4.33	20241115	7400	-25.14	20240307	5310	4.33	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	19524	N	00	N
19	20241203	151127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	-30	5	-0.53	794835890	142184	140.30	5550	5640	5550	7290	3930	5610	5590.19	9.56	0	9775	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6748	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-24.08	5310	20241115	5.08	7350	-24.08	20240307	5310	5.08	20241115	7400	-24.59	20240307	5310	5.08	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
20	20241203	141104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-20	5	-0.36	646691550	115643	114.11	5550	5640	5550	7290	3930	5610	5592.14	9.56	0	6910	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6761	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
21	20241203	131105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-20	5	-0.36	584559420	104528	103.14	5550	5640	5550	7290	3930	5610	5592.37	9.56	0	4981	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6761	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
22	20241203	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-20	5	-0.36	476572160	85174	84.04	5550	5640	5550	7290	3930	5610	5595.28	9.56	0	3117	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6761	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
23	20241203	111055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	-30	5	-0.53	320176600	57157	56.40	5550	5640	5550	7290	3930	5610	5601.70	9.56	0	6651	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6748	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-24.08	5310	20241115	5.08	7350	-24.08	20240307	5310	5.08	20241115	7400	-24.59	20240307	5310	5.08	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
24	20241203	101043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-10	5	-0.18	155394180	27741	27.37	5550	5640	5550	7290	3930	5610	5601.61	9.56	0	6611	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6773	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
25	20241203	091034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	7775210	1391	1.37	5550	5630	5550	7290	3930	5610	5589.65	9.56	0	-517	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-23.67	5310	20241115	5.65	7350	-23.67	20240307	5310	5.65	20241115	7400	-24.19	20240307	5310	5.65	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
26	20241202	161016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-40	5	-0.71	567334640	101031	76.44	5650	5690	5570	7340	3960	5650	5615.51	9.57	0	332	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6785	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-23.67	5310	20241115	5.65	7350	-23.67	20240307	5310	5.65	20241115	7400	-24.19	20240307	5310	5.65	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	2649	N	00	N
27	20241202	151155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-50	5	-0.88	521667730	92884	70.28	5650	5690	5570	7340	3960	5650	5616.34	9.57	0	1713	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6773	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
28	20241202	141102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-50	5	-0.88	411097890	73159	55.35	5650	5690	5570	7340	3960	5650	5619.24	9.57	0	3789	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6773	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
29	20241202	131031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-60	5	-1.06	357645590	63603	48.12	5650	5690	5570	7340	3960	5650	5623.09	9.57	0	4064	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6761	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
30	20241202	121051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-50	5	-0.88	283696410	50364	38.11	5650	5690	5580	7340	3960	5650	5632.92	9.57	0	1972	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6773	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
31	20241202	111000	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5620	-30	5	-0.53	223283940	39591	29.96	5650	5690	5580	7340	3960	5650	5639.77	9.57	0	941	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6797	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-23.54	5310	20241115	5.84	7350	-23.54	20240307	5310	5.84	20241115	7400	-24.05	20240307	5310	5.84	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
32	20241202	101006	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5650	0	3	0.00	131626050	23288	17.62	5650	5690	5630	7340	3960	5650	5652.10	9.57	0	26	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6833	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-23.13	5310	20241115	6.40	7350	-23.13	20240307	5310	6.40	20241115	7400	-23.65	20240307	5310	6.40	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
33	20241202	091003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5670	20	2	0.35	12143720	2149	1.63	5650	5690	5650	7340	3960	5650	5650.87	9.57	0	23	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6857	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-22.86	5310	20241115	6.78	7350	-22.86	20240307	5310	6.78	20241115	7400	-23.38	20240307	5310	6.78	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N