KissMeData/208140/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	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	-160	5	-5.51	2649379165	954013	37.88	2815	2840	2740	3775	2035	2905	2777.09	1.70	0	-91791	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	897	2.75	0.74	12	2.92	999.00	3733.00	3430	20240425	-19.97	2350	20240909	16.81	3430	-19.97	20240425	2350	16.81	20240909	3430	-19.97	20240425	2350	16.81	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
3	20241205	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-155	5	-5.34	2571654555	925701	36.76	2815	2840	2740	3775	2035	2905	2778.06	1.70	0	-82123	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	899	2.75	0.74	12	2.83	999.00	3733.00	3430	20240425	-19.83	2350	20240909	17.02	3430	-19.83	20240425	2350	17.02	20240909	3430	-19.83	20240425	2350	17.02	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
4	20241205	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-145	5	-4.99	2313538035	832124	33.04	2815	2840	2740	3775	2035	2905	2780.28	1.70	0	-64791	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	902	2.76	0.74	12	2.55	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
5	20241205	130855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-140	5	-4.82	2229395050	801637	31.83	2815	2840	2740	3775	2035	2905	2781.05	1.70	0	-57177	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	904	2.77	0.74	12	2.45	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
6	20241205	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-145	5	-4.99	2121305470	762403	30.27	2815	2840	2740	3775	2035	2905	2782.39	1.70	0	-30521	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	902	2.76	0.74	12	2.33	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
7	20241205	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-140	5	-4.82	2015950750	724173	28.76	2815	2840	2740	3775	2035	2905	2783.80	1.70	0	-25628	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	904	2.77	0.74	12	2.22	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
8	20241205	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-145	5	-4.99	1844499845	662011	26.29	2815	2840	2740	3775	2035	2905	2786.21	1.70	0	-919	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	902	2.76	0.74	12	2.03	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
9	20241205	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2790	-115	5	-3.96	917583675	328833	13.06	2815	2840	2740	3775	2035	2905	2790.42	1.70	0	26315	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	912	2.79	0.75	12	1.01	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.06	N	208140	100	32 억		554431	N	N	5	N	00	N
10	20241204	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	105	2	3.75	7282368280	2489168	1669.54	2985	3070	2800	3640	1960	2800	2926.01	1.84	0	-100941	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	949	2.91	0.78	12	7.62	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
11	20241204	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	100	2	3.57	7064531705	2414124	1619.21	2985	3070	2800	3640	1960	2800	2926.71	1.84	0	-95592	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	948	2.90	0.78	12	7.39	999.00	3733.00	3430	20240425	-15.45	2350	20240909	23.40	3430	-15.45	20240425	2350	23.40	20240909	3430	-15.45	20240425	2350	23.40	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
12	20241204	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	70	2	2.50	6645270870	2269052	1521.90	2985	3070	2800	3640	1960	2800	2929.07	1.84	0	-73584	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	938	2.87	0.77	12	6.94	999.00	3733.00	3430	20240425	-16.33	2350	20240909	22.13	3430	-16.33	20240425	2350	22.13	20240909	3430	-16.33	20240425	2350	22.13	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
13	20241204	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	110	2	3.93	6250171055	2132041	1430.01	2985	3070	2800	3640	1960	2800	2931.99	1.84	0	-39760	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	951	2.91	0.78	12	6.52	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
14	20241204	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	105	2	3.75	5840287220	1991833	1335.97	2985	3070	2800	3640	1960	2800	2932.60	1.84	0	-16842	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	949	2.91	0.78	12	6.09	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
15	20241204	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	115	2	4.11	5355549580	1826564	1225.12	2985	3070	2800	3640	1960	2800	2932.56	1.84	0	-49461	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	953	2.92	0.78	12	5.59	999.00	3733.00	3430	20240425	-15.01	2350	20240909	24.04	3430	-15.01	20240425	2350	24.04	20240909	3430	-15.01	20240425	2350	24.04	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
16	20241204	100828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	150	2	5.36	4742563270	1616265	1084.06	2985	3070	2800	3640	1960	2800	2934.88	1.84	0	-43941	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	964	2.95	0.79	12	4.95	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
17	20241204	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	85	2	3.04	1624119755	556035	372.95	2985	3020	2800	3640	1960	2800	2922.49	1.84	0	-98512	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	943	2.89	0.77	12	1.70	999.00	3733.00	3430	20240425	-15.89	2350	20240909	22.77	3430	-15.89	20240425	2350	22.77	20240909	3430	-15.89	20240425	2350	22.77	20240909	2.02	N	208140	100	32 억		600326	N	N	16	N	00	N
18	20241203	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	20	2	0.72	399437115	142668	128.08	2780	2820	2775	3610	1950	2780	2799.77	1.85	0	-3740	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.44	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.04	N	208140	100	32 억		603137	N	N	16	N	00	N
19	20241203	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	15	2	0.54	387400360	138368	124.22	2780	2820	2775	3610	1950	2780	2799.78	1.85	0	-5131	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.42	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
20	20241203	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2805	25	2	0.90	352955205	126061	113.17	2780	2820	2775	3610	1950	2780	2799.88	1.85	0	-8172	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	917	2.81	0.75	12	0.39	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
21	20241203	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2810	30	2	1.08	316563550	113043	101.48	2780	2820	2775	3610	1950	2780	2800.38	1.85	0	-10540	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	918	2.81	0.75	12	0.35	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
22	20241203	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	20	2	0.72	242702310	86702	77.84	2780	2820	2775	3610	1950	2780	2799.27	1.85	0	-15888	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.27	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
23	20241203	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	15	2	0.54	209491725	74821	67.17	2780	2820	2775	3610	1950	2780	2799.91	1.85	0	-15806	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
24	20241203	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	20	2	0.72	167947790	59944	53.81	2780	2820	2775	3610	1950	2780	2801.74	1.85	0	-15277	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.18	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
25	20241203	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2790	10	2	0.36	14365200	5165	4.64	2780	2790	2780	3610	1950	2780	2781.26	1.85	0	-1028	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.04	N	208140	100	32 억		603137	N	N	28	N	00	N
26	20241202	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	-5	5	-0.18	309236430	111051	105.09	2785	2805	2770	3620	1950	2785	2784.63	1.92	0	-26158	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.34	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억		627641	N	N	28	N	00	N
27	20241202	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	-5	5	-0.18	274853340	98663	93.36	2785	2805	2770	3620	1950	2785	2785.78	1.92	0	-16369	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.30	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N
28	20241202	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	0	3	0.00	264305635	94867	89.77	2785	2805	2770	3620	1950	2785	2786.07	1.92	0	-16292	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.29	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N
29	20241202	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	0	3	0.00	259852880	93268	88.26	2785	2805	2770	3620	1950	2785	2786.09	1.92	0	-16292	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.29	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N
30	20241202	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	0	3	0.00	218243085	78301	74.09	2785	2805	2770	3620	1950	2785	2787.23	1.92	0	-17781	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N
31	20241202	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	15	2	0.54	198398450	71191	67.37	2785	2805	2770	3620	1950	2785	2786.85	1.92	0	-16745	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.22	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N
32	20241202	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	-5	5	-0.18	131139695	47148	44.62	2785	2805	2770	3620	1950	2785	2781.45	1.92	0	-11724	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.14	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N
33	20241202	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	15	2	0.54	16128470	5803	5.49	2785	2805	2770	3620	1950	2785	2779.33	1.92	0	-1	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.08	N	208140	100	32 억		627641	N	N	99	N	00	N