KissMeData/418250/price/prices-20230801.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	20230831	161249	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29550	-2450	5	-7.66	77370051200	2470744	78.18	32950	33450	29550	41600	22400	32000	31321.39	0.04	0	-2631	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2338	-35.26	28.69	12	31.23	-838.00	1030.00	38800	20230828	-23.84	18060	20230824	63.62	38800	-23.84	20230828	18060	63.62	20230824	38800	-23.84	20230828	18060	63.62	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
3	20230831	151609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29950	-2050	5	-6.41	75479937700	2407035	76.17	32950	33450	29850	41600	22400	32000	31358.02	0.04	0	-2716	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2370	-35.74	29.08	12	30.42	-838.00	1030.00	38800	20230828	-22.81	18060	20230824	65.84	38800	-22.81	20230828	18060	65.84	20230824	38800	-22.81	20230828	18060	65.84	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
4	20230831	141738	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30500	-1500	5	-4.69	70061404050	2227433	70.48	32950	33450	30000	41600	22400	32000	31453.84	0.04	0	-2128	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2413	-36.40	29.61	12	28.15	-838.00	1030.00	38800	20230828	-21.39	18060	20230824	68.88	38800	-21.39	20230828	18060	68.88	20230824	38800	-21.39	20230828	18060	68.88	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
5	20230831	131657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	31100	-900	5	-2.81	63512897650	2013518	63.71	32950	33450	30000	41600	22400	32000	31543.21	0.04	0	-2530	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2460	-37.11	30.19	12	25.45	-838.00	1030.00	38800	20230828	-19.85	18060	20230824	72.20	38800	-19.85	20230828	18060	72.20	20230824	38800	-19.85	20230828	18060	72.20	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
6	20230831	121755	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30050	-1950	5	-6.09	35823617750	1145820	36.26	32950	33450	30000	41600	22400	32000	31264.52	0.04	0	-2238	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2377	-35.86	29.17	12	14.48	-838.00	1030.00	38800	20230828	-22.55	18060	20230824	66.39	38800	-22.55	20230828	18060	66.39	20230824	38800	-22.55	20230828	18060	66.39	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
7	20230831	112239	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30500	-1500	5	-4.69	32706261000	1042710	32.99	32950	33450	30000	41600	22400	32000	31366.50	0.04	0	-2119	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2413	-36.40	29.61	12	13.18	-838.00	1030.00	38800	20230828	-21.39	18060	20230824	68.88	38800	-21.39	20230828	18060	68.88	20230824	38800	-21.39	20230828	18060	68.88	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
8	20230831	101846	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30700	-1300	5	-4.06	28596562700	908930	28.76	32950	33450	30000	41600	22400	32000	31461.70	0.04	0	-2132	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2429	-36.63	29.81	12	11.49	-838.00	1030.00	38800	20230828	-20.88	18060	20230824	69.99	38800	-20.88	20230828	18060	69.99	20230824	38800	-20.88	20230828	18060	69.99	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
9	20230831	091723	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	31050	-950	5	-2.97	17006354350	532278	16.84	32950	33450	30350	41600	22400	32000	31950.12	0.04	0	1973	34400	33200	31000	29800	27600	33800	30400	40	9600	500	22400	50	1	7911521	2457	-37.05	30.15	12	6.73	-838.00	1030.00	38800	20230828	-19.97	18060	20230824	71.93	38800	-19.97	20230828	18060	71.93	20230824	38800	-19.97	20230828	18060	71.93	20230824	0.00	N	418250	500	39 억		3501	N	N	0	N	00	N
10	20230830	161254	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	32000	1250	2	4.07	88751296250	2903023	100.38	30450	32200	28800	39950	21550	30750	30531.90	0.05	0	736	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2532	-38.19	31.07	12	36.69	-838.00	1030.00	38800	20230828	-17.53	18060	20230824	77.19	38800	-17.53	20230828	18060	77.19	20230824	38800	-17.53	20230828	18060	77.19	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
11	20230830	151542	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30850	100	2	0.33	83019385650	2722600	94.14	30450	32200	28800	39950	21550	30750	30491.89	0.05	0	1661	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2441	-36.81	29.95	12	34.41	-838.00	1030.00	38800	20230828	-20.49	18060	20230824	70.82	38800	-20.49	20230828	18060	70.82	20230824	38800	-20.49	20230828	18060	70.82	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
12	20230830	141640	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30550	-200	5	-0.65	52523765200	1750033	60.51	30450	31700	28800	39950	21550	30750	30009.48	0.05	0	430	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2417	-36.46	29.66	12	22.12	-838.00	1030.00	38800	20230828	-21.26	18060	20230824	69.16	38800	-21.26	20230828	18060	69.16	20230824	38800	-21.26	20230828	18060	69.16	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
13	20230830	131641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29300	-1450	5	-4.72	37375766300	1250415	43.24	30450	31700	28800	39950	21550	30750	29884.92	0.05	0	-833	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2318	-34.96	28.45	12	15.80	-838.00	1030.00	38800	20230828	-24.48	18060	20230824	62.24	38800	-24.48	20230828	18060	62.24	20230824	38800	-24.48	20230828	18060	62.24	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
14	20230830	121652	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	28900	-1850	5	-6.02	33476346950	1117064	38.62	30450	31700	28800	39950	21550	30750	29962.27	0.05	0	-929	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2286	-34.49	28.06	12	14.12	-838.00	1030.00	38800	20230828	-25.52	18060	20230824	60.02	38800	-25.52	20230828	18060	60.02	20230824	38800	-25.52	20230828	18060	60.02	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
15	20230830	112225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29200	-1550	5	-5.04	31515223000	1049390	36.28	30450	31700	28850	39950	21550	30750	30026.19	0.05	0	-929	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2310	-34.84	28.35	12	13.26	-838.00	1030.00	38800	20230828	-24.74	18060	20230824	61.68	38800	-24.74	20230828	18060	61.68	20230824	38800	-24.74	20230828	18060	61.68	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
16	20230830	101745	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29350	-1400	5	-4.55	25012334800	827544	28.61	30450	31700	28850	39950	21550	30750	30219.43	0.05	0	-128	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2322	-35.02	28.50	12	10.46	-838.00	1030.00	38800	20230828	-24.36	18060	20230824	62.51	38800	-24.36	20230828	18060	62.51	20230824	38800	-24.36	20230828	18060	62.51	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
17	20230830	091647	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	31000	250	2	0.81	9722406900	314458	10.87	30450	31700	29900	39950	21550	30750	30922.56	0.05	0	-1306	36050	33400	31450	28800	26850	32425	27825	40	9200	500	21520	50	1	7911521	2453	-36.99	30.10	12	3.97	-838.00	1030.00	38800	20230828	-20.10	18060	20230824	71.65	38800	-20.10	20230828	18060	71.65	20230824	38800	-20.10	20230828	18060	71.65	20230824	0.00	N	418250	500	39 억		3667	N	N	0	N	00	N
18	20230829	161248	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30750	-2650	5	-7.93	91405839100	2849529	32.77	33050	34100	29500	43400	23400	33400	32084.28	0.01	0	-1730	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2433	-36.69	29.85	12	36.02	-838.00	1030.00	38800	20230828	-20.75	18060	20230824	70.27	38800	-20.75	20230828	18060	70.27	20230824	38800	-20.75	20230828	18060	70.27	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
19	20230829	151554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	30250	-3150	5	-9.43	88436083500	2752659	31.66	33050	34100	29500	43400	23400	33400	32125.54	0.01	0	-1730	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2393	-36.10	29.37	12	34.79	-838.00	1030.00	38800	20230828	-22.04	18060	20230824	67.50	38800	-22.04	20230828	18060	67.50	20230824	38800	-22.04	20230828	18060	67.50	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
20	20230829	141744	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	29700	-3700	5	-11.08	81611416350	2525852	29.05	33050	34100	29500	43400	23400	33400	32308.61	0.01	0	-1535	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2350	-35.44	28.83	12	31.93	-838.00	1030.00	38800	20230828	-23.45	18060	20230824	64.45	38800	-23.45	20230828	18060	64.45	20230824	38800	-23.45	20230828	18060	64.45	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
21	20230829	131630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	31850	-1550	5	-4.64	67066983250	2047717	23.55	33050	34100	31500	43400	23400	33400	32750.73	0.01	0	-759	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2520	-38.01	30.92	12	25.88	-838.00	1030.00	38800	20230828	-17.91	18060	20230824	76.36	38800	-17.91	20230828	18060	76.36	20230824	38800	-17.91	20230828	18060	76.36	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
22	20230829	121746	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	31950	-1450	5	-4.34	50073684000	1530106	17.60	33050	34100	31500	43400	23400	33400	32723.75	0.01	0	-168	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2528	-38.13	31.02	12	19.34	-838.00	1030.00	38800	20230828	-17.65	18060	20230824	76.91	38800	-17.65	20230828	18060	76.91	20230824	38800	-17.65	20230828	18060	76.91	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
23	20230829	112451	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	32600	-800	5	-2.40	43437415050	1325142	15.24	33050	34100	31500	43400	23400	33400	32777.44	0.01	0	-1182	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2579	-38.90	31.65	12	16.75	-838.00	1030.00	38800	20230828	-15.98	18060	20230824	80.51	38800	-15.98	20230828	18060	80.51	20230824	38800	-15.98	20230828	18060	80.51	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
24	20230829	101843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	32150	-1250	5	-3.74	29059281450	883592	10.16	33050	34100	31600	43400	23400	33400	32885.19	0.01	0	-1246	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2544	-38.37	31.21	12	11.17	-838.00	1030.00	38800	20230828	-17.14	18060	20230824	78.02	38800	-17.14	20230828	18060	78.02	20230824	38800	-17.14	20230828	18060	78.02	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
25	20230829	091227	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	33550	150	2	0.45	11064194000	330289	3.80	33050	34100	32500	43400	23400	33400	33499.81	0.01	0	-803	41366	37382	34816	30832	28266	36100	29550	40	10000	500	23380	50	1	7911521	2654	-40.04	32.57	12	4.17	-838.00	1030.00	38800	20230828	-13.53	18060	20230824	85.77	38800	-13.53	20230828	18060	85.77	20230824	38800	-13.53	20230828	18060	85.77	20230824	0.00	N	418250	500	39 억		1096	N	N	0	N	00	N
26	20230828	161211	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	33400	1850	2	5.86	309586419950	8602703	148.68	35450	38800	32250	41000	22100	31550	35990.86	0.02	0	505	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2642	0.00	0.00	12	108.74	0.00	0.00	38800	20230828	-13.92	18060	20230824	84.94	38800	-13.92	20230828	18060	84.94	20230824	38800	-13.92	20230828	18060	84.94	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
27	20230828	151220	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	32850	1300	2	4.12	303030241100	8403663	145.24	35450	38800	32600	41000	22100	31550	36059.33	0.02	0	2338	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2599	0.00	0.00	12	106.22	0.00	0.00	38800	20230828	-15.34	18060	20230824	81.89	38800	-15.34	20230828	18060	81.89	20230824	38800	-15.34	20230828	18060	81.89	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
28	20230828	141225	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	34550	3000	2	9.51	277728774100	7654581	132.29	35450	38800	33450	41000	22100	31550	36282.72	0.02	0	-979	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2733	0.00	0.00	12	96.75	0.00	0.00	38800	20230828	-10.95	18060	20230824	91.31	38800	-10.95	20230828	18060	91.31	20230824	38800	-10.95	20230828	18060	91.31	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
29	20230828	131234	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	37400	5850	2	18.54	252418004100	6949927	120.11	35450	38800	33450	41000	22100	31550	36319.55	0.02	0	-1272	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2959	0.00	0.00	12	87.85	0.00	0.00	38800	20230828	-3.61	18060	20230824	107.09	38800	-3.61	20230828	18060	107.09	20230824	38800	-3.61	20230828	18060	107.09	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
30	20230828	121224	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	36850	5300	2	16.80	215701910300	5976979	103.30	35450	38650	33450	41000	22100	31550	36088.82	0.02	0	-1227	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2915	0.00	0.00	12	75.55	0.00	0.00	38650	20230828	-4.66	18060	20230824	104.04	38650	-4.66	20230828	18060	104.04	20230824	38650	-4.66	20230828	18060	104.04	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
31	20230828	111220	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	34900	3350	2	10.62	144747198200	4069868	70.34	35450	37900	33450	41000	22100	31550	35565.62	0.02	0	-1236	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2761	0.00	0.00	12	51.44	0.00	0.00	37900	20230828	-7.92	18060	20230824	93.24	37900	-7.92	20230828	18060	93.24	20230824	37900	-7.92	20230828	18060	93.24	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
32	20230828	101206	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	35350	3800	2	12.04	132112040000	3705317	64.04	35450	37900	33450	41000	22100	31550	35654.78	0.02	0	17	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2797	0.00	0.00	12	46.83	0.00	0.00	37900	20230828	-6.73	18060	20230824	95.74	37900	-6.73	20230828	18060	95.74	20230824	37900	-6.73	20230828	18060	95.74	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N
33	20230828	091223	00	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	33950	2400	2	7.61	49406598500	1389554	24.02	35450	37500	33800	41000	22100	31550	35555.87	0.02	0	9121	34550	33050	30050	28550	25550	33800	29300	40	9450	500	22080	50	1	7911521	2686	0.00	0.00	12	17.56	0.00	0.00	37500	20230828	-9.47	18060	20230824	87.98	37500	-9.47	20230828	18060	87.98	20230824	37500	-9.47	20230828	18060	87.98	20230824	0.00	N	418250	500	39 억		1869	N	N	0	N	00	N