KissMeData/396470/price/prices-20231001.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	20231031	161244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11730	2700	1	29.90	312852942360	29567271	296.69	9840	11730	9480	11730	6330	9030	10580.77	0.06	0	1003	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1891	23.99	4.32	12	183.42	489.00	2716.00	12850	20231026	-8.72	8300	20231026	41.33	12850	-8.72	20231026	8300	41.33	20231026	12850	-8.72	20231026	8300	41.33	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
3	20231031	151256	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11730	2700	1	29.90	312322934040	29522087	296.24	9840	11730	9480	11730	6330	9030	10579.30	0.06	0	1003	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1891	23.99	4.32	12	183.14	489.00	2716.00	12850	20231026	-8.72	8300	20231026	41.33	12850	-8.72	20231026	8300	41.33	20231026	12850	-8.72	20231026	8300	41.33	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
4	20231031	141306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10170	1140	2	12.62	245550366020	23423020	235.04	9840	11340	9480	11730	6330	9030	10483.29	0.06	0	5182	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1639	20.80	3.74	12	145.30	489.00	2716.00	12850	20231026	-20.86	8300	20231026	22.53	12850	-20.86	20231026	8300	22.53	20231026	12850	-20.86	20231026	8300	22.53	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
5	20231031	131254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10500	1470	2	16.28	215554086670	20539375	206.10	9840	11340	9480	11730	6330	9030	10494.68	0.06	0	8706	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1693	21.47	3.87	12	127.42	489.00	2716.00	12850	20231026	-18.29	8300	20231026	26.51	12850	-18.29	20231026	8300	26.51	20231026	12850	-18.29	20231026	8300	26.51	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
6	20231031	121256	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9620	590	2	6.53	178290684250	16876116	169.34	9840	11340	9480	11730	6330	9030	10564.68	0.06	0	3432	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1551	19.67	3.54	12	104.69	489.00	2716.00	12850	20231026	-25.14	8300	20231026	15.90	12850	-25.14	20231026	8300	15.90	20231026	12850	-25.14	20231026	8300	15.90	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
7	20231031	111327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10160	1130	2	12.51	162851662000	15296707	153.49	9840	11340	9770	11730	6330	9030	10646.19	0.06	0	21065	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1638	20.78	3.74	12	94.89	489.00	2716.00	12850	20231026	-20.93	8300	20231026	22.41	12850	-20.93	20231026	8300	22.41	20231026	12850	-20.93	20231026	8300	22.41	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
8	20231031	101303	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11150	2120	2	23.48	126845451460	11865930	119.07	9840	11340	9770	11730	6330	9030	10689.89	0.06	0	247075	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1797	22.80	4.11	12	73.61	489.00	2716.00	12850	20231026	-13.23	8300	20231026	34.34	12850	-13.23	20231026	8300	34.34	20231026	12850	-13.23	20231026	8300	34.34	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
9	20231031	091306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10660	1630	2	18.05	45747113120	4442182	44.57	9840	10820	9770	11730	6330	9030	10298.34	0.06	0	74063	11036	10032	9496	8492	7956	9765	8225	16	2700	100	6320	10	1	16120000	1718	21.80	3.92	12	27.56	489.00	2716.00	12850	20231026	-17.04	8300	20231026	28.43	12850	-17.04	20231026	8300	28.43	20231026	12850	-17.04	20231026	8300	28.43	20231026	0.00	N	396470	100	16 억		9265	N	N	0	N	00	N
10	20231030	161238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9030	170	2	1.92	93816327300	9568299	59.45	9730	10500	8960	11510	6210	8860	9806.08	0.07	0	-3686	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1456	0.00	0.00	12	59.36	0.00	0.00	12850	20231026	-29.73	8300	20231026	8.80	12850	-29.73	20231026	8300	8.80	20231026	12850	-29.73	20231026	8300	8.80	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
11	20231030	151210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9020	160	2	1.81	92712569340	9445922	58.69	9730	10500	8960	11510	6210	8860	9815.09	0.07	0	-3688	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1454	0.00	0.00	12	58.60	0.00	0.00	12850	20231026	-29.81	8300	20231026	8.67	12850	-29.81	20231026	8300	8.67	20231026	12850	-29.81	20231026	8300	8.67	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
12	20231030	141210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9120	260	2	2.93	89736996150	9117924	56.65	9730	10500	9040	11510	6210	8860	9841.83	0.07	0	-3694	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1470	0.00	0.00	12	56.56	0.00	0.00	12850	20231026	-29.03	8300	20231026	9.88	12850	-29.03	20231026	8300	9.88	20231026	12850	-29.03	20231026	8300	9.88	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
13	20231030	131213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9390	530	2	5.98	86266244160	8740871	54.31	9730	10500	9260	11510	6210	8860	9869.30	0.07	0	1032	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1514	0.00	0.00	12	54.22	0.00	0.00	12850	20231026	-26.93	8300	20231026	13.13	12850	-26.93	20231026	8300	13.13	20231026	12850	-26.93	20231026	8300	13.13	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
14	20231030	121203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9390	530	2	5.98	83926102660	8491145	52.75	9730	10500	9260	11510	6210	8860	9883.96	0.07	0	-3701	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1514	0.00	0.00	12	52.67	0.00	0.00	12850	20231026	-26.93	8300	20231026	13.13	12850	-26.93	20231026	8300	13.13	20231026	12850	-26.93	20231026	8300	13.13	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
15	20231030	111204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9610	750	2	8.47	79069770890	7975896	49.55	9730	10500	9340	11510	6210	8860	9913.60	0.07	0	-3704	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1549	0.00	0.00	12	49.48	0.00	0.00	12850	20231026	-25.21	8300	20231026	15.78	12850	-25.21	20231026	8300	15.78	20231026	12850	-25.21	20231026	8300	15.78	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
16	20231030	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9530	670	2	7.56	69724463360	7004345	43.52	9730	10500	9340	11510	6210	8860	9954.47	0.07	0	1479	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1536	0.00	0.00	12	43.45	0.00	0.00	12850	20231026	-25.84	8300	20231026	14.82	12850	-25.84	20231026	8300	14.82	20231026	12850	-25.84	20231026	8300	14.82	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N
17	20231030	091200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10160	1300	2	14.67	25997002390	2627995	16.33	9730	10250	9590	11510	6210	8860	9892.35	0.07	0	134	11613	10236	9423	8046	7233	9830	7640	16	2650	100	6200	10	1	16120000	1638	0.00	0.00	12	16.30	0.00	0.00	12850	20231026	-20.93	8300	20231026	22.41	12850	-20.93	20231026	8300	22.41	20231026	12850	-20.93	20231026	8300	22.41	20231026	0.00	N	396470	100	16 억		10951	N	N	0	N	00	N