KissMeData/432720/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	161306	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21950	1950	2	9.75	104788144710	5000623	247.97	19750	22450	19110	26000	14000	20000	20936.23	0.98	0	7792	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	50	1	10193520	2237	-85.08	-49.33	12	49.06	-258.00	-445.00	30900	20231027	-28.96	19110	20231031	14.86	30900	-28.96	20231027	19110	14.86	20231031	30900	-28.96	20231027	19110	14.86	20231031	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
3	20231031	151318	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21100	1100	2	5.50	92793515010	4450835	220.71	19750	22450	19110	26000	14000	20000	20848.59	0.98	0	1360	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	50	1	10193520	2151	-81.78	-47.42	12	43.66	-258.00	-445.00	30900	20231027	-31.72	19110	20231031	10.41	30900	-31.72	20231027	19110	10.41	20231031	30900	-31.72	20231027	19110	10.41	20231031	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
4	20231031	141328	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	19780	-220	5	-1.10	73288441020	3516445	174.38	19750	22450	19110	26000	14000	20000	20841.67	0.98	0	5659	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	10	1	10193520	2016	-76.67	-44.45	12	34.50	-258.00	-445.00	30900	20231027	-35.99	19110	20231031	3.51	30900	-35.99	20231027	19110	3.51	20231031	30900	-35.99	20231027	19110	3.51	20231031	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
5	20231031	131316	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	20100	100	2	0.50	70206630260	3360993	166.67	19750	22450	19110	26000	14000	20000	20888.70	0.98	0	8568	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	50	1	10193520	2049	-77.91	-45.17	12	32.97	-258.00	-445.00	30900	20231027	-34.95	19110	20231031	5.18	30900	-34.95	20231027	19110	5.18	20231031	30900	-34.95	20231027	19110	5.18	20231031	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
6	20231031	121319	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	19130	-870	5	-4.35	65024608940	3098631	153.66	19750	22450	19130	26000	14000	20000	20985.00	0.98	0	2485	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	10	1	10193520	1950	-74.15	-42.99	12	30.40	-258.00	-445.00	30900	20231027	-38.09	19130	20231031	0.00	30900	-38.09	20231027	19130	0.00	20231031	30900	-38.09	20231027	19130	0.00	20231031	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
7	20231031	111349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	0	3	0.00	60923945740	2889578	143.29	19750	22450	19720	26000	14000	20000	21084.09	0.98	0	2271	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	50	1	10193520	2039	-77.52	-44.94	12	28.35	-258.00	-445.00	30900	20231027	-35.28	19150	20231030	4.44	30900	-35.28	20231027	19150	4.44	20231030	30900	-35.28	20231027	19150	4.44	20231030	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
8	20231031	101325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	550	2	2.75	54507858270	2570404	127.46	19750	22450	19720	26000	14000	20000	21206.03	0.98	0	0	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	50	1	10193520	2095	-79.65	-46.18	12	25.22	-258.00	-445.00	30900	20231027	-33.50	19150	20231030	7.31	30900	-33.50	20231027	19150	7.31	20231030	30900	-33.50	20231027	19150	7.31	20231030	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N
9	20231031	091329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	800	2	4.00	10653865220	520837	25.83	19750	21050	19720	26000	14000	20000	20455.42	0.98	0	838	23100	21550	20350	18800	17600	20950	18200	51	6000	500	14000	50	1	10193520	2120	-80.62	-46.74	12	5.11	-258.00	-445.00	30900	20231027	-32.69	19150	20231030	8.62	30900	-32.69	20231027	19150	8.62	20231030	30900	-32.69	20231027	19150	8.62	20231030	0.00	N	432720	500	50 억		99830	N	N	0	N	00	N