KissMeData/438700/price/prices-20230701.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	20230731	161245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11330	430	2	3.94	16866360350	1460399	144.49	11200	12050	11050	14170	7630	10900	11549.87	0.04	0	12092	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1232	-7.01	4.16	12	13.44	-1617.00	2725.00	24800	20230726	-54.31	10560	20230727	7.29	24800	-54.31	20230726	10560	7.29	20230727	24800	-54.31	20230726	10560	7.29	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
3	20230731	151243	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11220	320	2	2.94	16470350470	1425308	141.02	11200	12050	11050	14170	7630	10900	11555.64	0.04	0	12092	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1220	-6.94	4.12	12	13.11	-1617.00	2725.00	24800	20230726	-54.76	10560	20230727	6.25	24800	-54.76	20230726	10560	6.25	20230727	24800	-54.76	20230726	10560	6.25	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
4	20230731	141250	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11310	410	2	3.76	14511094860	1251785	123.85	11200	12050	11050	14170	7630	10900	11592.32	0.04	0	18553	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1229	-6.99	4.15	12	11.52	-1617.00	2725.00	24800	20230726	-54.40	10560	20230727	7.10	24800	-54.40	20230726	10560	7.10	20230727	24800	-54.40	20230726	10560	7.10	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
5	20230731	131253	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11510	610	2	5.60	13293231030	1145209	113.31	11200	12050	11050	14170	7630	10900	11607.69	0.04	0	24493	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1251	-7.12	4.22	12	10.54	-1617.00	2725.00	24800	20230726	-53.59	10560	20230727	9.00	24800	-53.59	20230726	10560	9.00	20230727	24800	-53.59	20230726	10560	9.00	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
6	20230731	121300	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11560	660	2	6.06	12504007840	1076433	106.50	11200	12050	11050	14170	7630	10900	11616.15	0.04	0	27778	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1257	-7.15	4.24	12	9.90	-1617.00	2725.00	24800	20230726	-53.39	10560	20230727	9.47	24800	-53.39	20230726	10560	9.47	20230727	24800	-53.39	20230726	10560	9.47	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
7	20230731	111302	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11840	940	2	8.62	11271010300	970488	96.02	11200	12050	11050	14170	7630	10900	11613.76	0.04	0	17957	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1287	-7.32	4.34	12	8.93	-1617.00	2725.00	24800	20230726	-52.26	10560	20230727	12.12	24800	-52.26	20230726	10560	12.12	20230727	24800	-52.26	20230726	10560	12.12	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
8	20230731	101259	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11350	450	2	4.13	8405668110	723063	71.54	11200	12050	11050	14170	7630	10900	11625.08	0.04	0	13152	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1234	-7.02	4.17	12	6.65	-1617.00	2725.00	24800	20230726	-54.23	10560	20230727	7.48	24800	-54.23	20230726	10560	7.48	20230727	24800	-54.23	20230726	10560	7.48	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
9	20230731	091247	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11170	270	2	2.48	494287820	44285	4.38	11200	11200	11050	14170	7630	10900	11161.52	0.04	0	-354	12026	11462	11036	10472	10046	11250	10260	54	3270	500	7630	10	1	10869600	1214	-6.91	4.10	12	0.41	-1617.00	2725.00	24800	20230726	-54.96	10560	20230727	5.78	24800	-54.96	20230726	10560	5.78	20230727	24800	-54.96	20230726	10560	5.78	20230727	0.00	N	438700	500	54 억		4738	N	N	0	N	00	N
10	20230728	161250	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10900	30	2	0.28	11015950040	993513	14.07	11160	11600	10610	14130	7610	10870	11090.13	0.04	0	1175	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1185	0.00	0.00	12	9.14	0.00	0.00	24800	20230726	-56.05	10560	20230727	3.22	24800	-56.05	20230726	10560	3.22	20230727	24800	-56.05	20230726	10560	3.22	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
11	20230728	151245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	50	2	0.46	10715585160	965981	13.68	11160	11600	10610	14130	7610	10870	11094.87	0.04	0	1175	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1187	0.00	0.00	12	8.89	0.00	0.00	24800	20230726	-55.97	10560	20230727	3.41	24800	-55.97	20230726	10560	3.41	20230727	24800	-55.97	20230726	10560	3.41	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
12	20230728	141244	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10840	-30	5	-0.28	9909209300	891736	12.63	11160	11600	10610	14130	7610	10870	11114.52	0.04	0	1273	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1178	0.00	0.00	12	8.20	0.00	0.00	24800	20230726	-56.29	10560	20230727	2.65	24800	-56.29	20230726	10560	2.65	20230727	24800	-56.29	20230726	10560	2.65	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
13	20230728	131248	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10960	90	2	0.83	9128800730	820355	11.62	11160	11600	10610	14130	7610	10870	11130.48	0.04	0	1691	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1191	0.00	0.00	12	7.55	0.00	0.00	24800	20230726	-55.81	10560	20230727	3.79	24800	-55.81	20230726	10560	3.79	20230727	24800	-55.81	20230726	10560	3.79	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
14	20230728	121245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11130	260	2	2.39	8053793210	723444	10.25	11160	11600	10610	14130	7610	10870	11135.59	0.04	0	1720	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1210	0.00	0.00	12	6.66	0.00	0.00	24800	20230726	-55.12	10560	20230727	5.40	24800	-55.12	20230726	10560	5.40	20230727	24800	-55.12	20230726	10560	5.40	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
15	20230728	111251	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10830	-40	5	-0.37	4897587510	443712	6.28	11160	11350	10610	14130	7610	10870	11040.93	0.04	0	1542	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1177	0.00	0.00	12	4.08	0.00	0.00	24800	20230726	-56.33	10560	20230727	2.56	24800	-56.33	20230726	10560	2.56	20230727	24800	-56.33	20230726	10560	2.56	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
16	20230728	101242	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	50	2	0.46	4121214990	372495	5.28	11160	11350	10610	14130	7610	10870	11068.19	0.04	0	694	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1187	0.00	0.00	12	3.43	0.00	0.00	24800	20230726	-55.97	10560	20230727	3.41	24800	-55.97	20230726	10560	3.41	20230727	24800	-55.97	20230726	10560	3.41	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N
17	20230728	091252	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11260	390	2	3.59	1870982110	167654	2.37	11160	11320	10970	14130	7610	10870	11174.74	0.04	0	235	14516	12692	11626	9802	8736	12160	9270	54	3260	500	7600	10	1	10869600	1224	0.00	0.00	12	1.54	0.00	0.00	24800	20230726	-54.60	10560	20230727	6.63	24800	-54.60	20230726	10560	6.63	20230727	24800	-54.60	20230726	10560	6.63	20230727	0.00	N	438700	500	54 억		4384	N	N	0	N	00	N