KissMeData/418620/price/prices-20240201.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	20240229	161214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18280	-630	5	-3.33	60626523910	3232884	47.88	18050	19650	17840	24550	13240	18910	18755.39	0.00	0	-1130	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1730	-18.60	-76.17	12	34.16	-983.00	-240.00	39650	20240223	-53.90	17840	20240229	2.47	39650	-53.90	20240223	17840	2.47	20240229	39650	-53.90	20240223	17840	2.47	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
3	20240229	151221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18910	0	3	0.00	56154510260	2990417	44.28	18050	19650	17840	24550	13240	18910	18778.14	0.00	0	545	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1790	-19.24	-78.79	12	31.59	-983.00	-240.00	39650	20240223	-52.31	17840	20240229	6.00	39650	-52.31	20240223	17840	6.00	20240229	39650	-52.31	20240223	17840	6.00	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
4	20240229	141220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18130	-780	5	-4.12	22960592720	1260121	18.66	18050	18840	17840	24550	13240	18910	18220.77	0.00	0	-5464	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1716	-18.44	-75.54	12	13.31	-983.00	-240.00	39650	20240223	-54.27	17840	20240229	1.63	39650	-54.27	20240223	17840	1.63	20240229	39650	-54.27	20240223	17840	1.63	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
5	20240229	131218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18160	-750	5	-3.97	20250618590	1110523	16.45	18050	18840	17840	24550	13240	18910	18235.02	0.00	0	-3700	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1719	-18.47	-75.67	12	11.73	-983.00	-240.00	39650	20240223	-54.20	17840	20240229	1.79	39650	-54.20	20240223	17840	1.79	20240229	39650	-54.20	20240223	17840	1.79	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
6	20240229	121218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18150	-760	5	-4.02	18979181180	1040462	15.41	18050	18840	17840	24550	13240	18910	18240.91	0.00	0	-3742	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1718	-18.46	-75.62	12	10.99	-983.00	-240.00	39650	20240223	-54.22	17840	20240229	1.74	39650	-54.22	20240223	17840	1.74	20240229	39650	-54.22	20240223	17840	1.74	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
7	20240229	111223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18560	-350	5	-1.85	16395824760	899166	13.32	18050	18840	17840	24550	13240	18910	18234.25	0.00	0	6019	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1757	-18.88	-77.33	12	9.50	-983.00	-240.00	39650	20240223	-53.19	17840	20240229	4.04	39650	-53.19	20240223	17840	4.04	20240229	39650	-53.19	20240223	17840	4.04	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
8	20240229	101224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17900	-1010	5	-5.34	9199725710	509355	7.54	18050	18320	17840	24550	13240	18910	18061.00	0.00	0	-296	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1694	-18.21	-74.58	12	5.38	-983.00	-240.00	39650	20240223	-54.85	17840	20240229	0.34	39650	-54.85	20240223	17840	0.34	20240229	39650	-54.85	20240223	17840	0.34	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
9	20240229	091221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18090	-820	5	-4.34	3611015930	199777	2.96	18050	18320	17840	24550	13240	18910	18073.92	0.00	0	1581	23803	21356	20103	17656	16403	20730	17030	47	5640	500	13230	10	1	9465149	1712	-18.40	-75.38	12	2.11	-983.00	-240.00	39650	20240223	-54.38	17840	20240229	1.40	39650	-54.38	20240223	17840	1.40	20240229	39650	-54.38	20240223	17840	1.40	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
10	20240228	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18910	70	2	0.37	136481722600	6645950	242.21	21100	22550	18850	24450	13190	18840	20541.04	0.00	0	727	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1790	-19.24	-78.79	12	70.21	-983.00	-240.00	39650	20240223	-52.31	18420	20240227	2.66	39650	-52.31	20240223	18420	2.66	20240227	39650	-52.31	20240223	18420	2.66	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
11	20240228	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	210	2	1.11	133270363120	6476482	236.03	21100	22550	18880	24450	13190	18840	20577.59	0.00	0	630	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1803	-19.38	-79.38	12	68.42	-983.00	-240.00	39650	20240223	-51.95	18420	20240227	3.42	39650	-51.95	20240223	18420	3.42	20240227	39650	-51.95	20240223	18420	3.42	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
12	20240228	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	240	2	1.27	114440934780	5513510	200.94	21100	22550	18880	24450	13190	18840	20756.46	0.00	0	922	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1806	-19.41	-79.50	12	58.25	-983.00	-240.00	39650	20240223	-51.88	18420	20240227	3.58	39650	-51.88	20240223	18420	3.58	20240227	39650	-51.88	20240223	18420	3.58	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
13	20240228	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	390	2	2.07	109569801460	5261053	191.74	21100	22550	18880	24450	13190	18840	20826.59	0.00	0	2108	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1820	-19.56	-80.12	12	55.58	-983.00	-240.00	39650	20240223	-51.50	18420	20240227	4.40	39650	-51.50	20240223	18420	4.40	20240227	39650	-51.50	20240223	18420	4.40	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
14	20240228	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	380	2	2.02	105403204650	5043309	183.80	21100	22550	19000	24450	13190	18840	20899.61	0.00	0	-309	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1819	-19.55	-80.08	12	53.28	-983.00	-240.00	39650	20240223	-51.53	18420	20240227	4.34	39650	-51.53	20240223	18420	4.34	20240227	39650	-51.53	20240223	18420	4.34	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
15	20240228	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19490	650	2	3.45	97841002170	4651267	169.51	21100	22550	19410	24450	13190	18840	21035.35	0.00	0	-442	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1845	-19.83	-81.21	12	49.14	-983.00	-240.00	39650	20240223	-50.84	18420	20240227	5.81	39650	-50.84	20240223	18420	5.81	20240227	39650	-50.84	20240223	18420	5.81	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
16	20240228	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19730	890	2	4.72	88554897410	4177709	152.26	21100	22550	19600	24450	13190	18840	21197.00	0.00	0	1428	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	10	1	9465149	1867	-20.07	-82.21	12	44.14	-983.00	-240.00	39650	20240223	-50.24	18420	20240227	7.11	39650	-50.24	20240223	18420	7.11	20240227	39650	-50.24	20240223	18420	7.11	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
17	20240228	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	2110	2	11.20	24811431520	1175468	42.84	21100	21800	20250	24450	13190	18840	21107.71	0.00	0	5063	22333	20586	19503	17756	16673	20045	17215	47	5610	500	13180	50	1	9465149	1983	-21.31	-87.29	12	12.42	-983.00	-240.00	39650	20240223	-47.16	18420	20240227	13.74	39650	-47.16	20240223	18420	13.74	20240227	39650	-47.16	20240223	18420	13.74	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
18	20240227	161218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18840	-3210	5	-14.56	48058744130	2432550	30.01	21150	21250	18420	28650	15450	22050	19758.66	0.00	0	1532	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	10	1	9465149	1783	-19.17	-78.50	12	25.70	-983.00	-240.00	39650	20240223	-52.48	18420	20240227	2.28	39650	-52.48	20240223	18420	2.28	20240227	39650	-52.48	20240223	18420	2.28	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
19	20240227	151219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19000	-3050	5	-13.83	46949593750	2373809	29.29	21150	21250	18420	28650	15450	22050	19777.64	0.00	0	1532	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	10	1	9465149	1798	-19.33	-79.17	12	25.08	-983.00	-240.00	39650	20240223	-52.08	18420	20240227	3.15	39650	-52.08	20240223	18420	3.15	20240227	39650	-52.08	20240223	18420	3.15	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
20	20240227	141216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18570	-3480	5	-15.78	41856579610	2105500	25.98	21150	21250	18500	28650	15450	22050	19879.07	0.00	0	1526	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	10	1	9465149	1758	-18.89	-77.38	12	22.24	-983.00	-240.00	39650	20240223	-53.17	18500	20240227	0.38	39650	-53.17	20240223	18500	0.38	20240227	39650	-53.17	20240223	18500	0.38	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
21	20240227	131137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18850	-3200	5	-14.51	38418806560	1921504	23.71	21150	21250	18500	28650	15450	22050	19993.54	0.00	0	1928	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	10	1	9465149	1784	-19.18	-78.54	12	20.30	-983.00	-240.00	39650	20240223	-52.46	18500	20240227	1.89	39650	-52.46	20240223	18500	1.89	20240227	39650	-52.46	20240223	18500	1.89	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
22	20240227	121218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19050	-3000	5	-13.61	36423174320	1816281	22.41	21150	21250	18500	28650	15450	22050	20053.10	0.00	0	-36	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	10	1	9465149	1803	-19.38	-79.38	12	19.19	-983.00	-240.00	39650	20240223	-51.95	18500	20240227	2.97	39650	-51.95	20240223	18500	2.97	20240227	39650	-51.95	20240223	18500	2.97	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
23	20240227	111220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19530	-2520	5	-11.43	28008666570	1376917	16.99	21150	21250	19530	28650	15450	22050	20340.89	0.00	0	1177	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	10	1	9465149	1849	-19.87	-81.38	12	14.55	-983.00	-240.00	39650	20240223	-50.74	19530	20240227	0.00	39650	-50.74	20240223	19530	0.00	20240227	39650	-50.74	20240223	19530	0.00	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
24	20240227	101214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20150	-1900	5	-8.62	22403354970	1095349	13.51	21150	21250	19990	28650	15450	22050	20452.36	0.00	0	704	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	50	1	9465149	1907	-20.50	-83.96	12	11.57	-983.00	-240.00	39650	20240223	-49.18	19990	20240227	0.80	39650	-49.18	20240223	19990	0.80	20240227	39650	-49.18	20240223	19990	0.80	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
25	20240227	091218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20400	-1650	5	-7.48	9107145900	437320	5.40	21150	21250	20350	28650	15450	22050	20823.35	0.00	0	3632	26950	24500	22650	20200	18350	23575	19275	47	6600	500	15430	50	1	9465149	1931	-20.75	-85.00	12	4.62	-983.00	-240.00	39650	20240223	-48.55	20350	20240227	0.25	39650	-48.55	20240223	20350	0.25	20240227	39650	-48.55	20240223	20350	0.25	20240227	0.00	N	418620	500	47 억		0	N	N	0	N	00	N