KissMeData/172670/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	160859	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23700	300	2	1.28	16727859550	711537	69.59	22700	24650	22000	30400	16400	23400	23509.24	0.12	0	394	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	2012	12.12	2.58	12	8.38	1955.00	9201.00	32750	20230727	-27.63	22000	20230731	7.73	32750	-27.63	20230727	22000	7.73	20230731	32750	-27.63	20230727	22000	7.73	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
3	20230731	150859	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23600	200	2	0.85	16288552800	692966	67.77	22700	24650	22000	30400	16400	23400	23506.01	0.12	0	340	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	2004	12.07	2.56	12	8.16	1955.00	9201.00	32750	20230727	-27.94	22000	20230731	7.27	32750	-27.94	20230727	22000	7.27	20230731	32750	-27.94	20230727	22000	7.27	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
4	20230731	140903	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23800	400	2	1.71	15044513600	640633	62.66	22700	24650	22000	30400	16400	23400	23484.21	0.12	0	205	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	2021	12.17	2.59	12	7.55	1955.00	9201.00	32750	20230727	-27.33	22000	20230731	8.18	32750	-27.33	20230727	22000	8.18	20230731	32750	-27.33	20230727	22000	8.18	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
5	20230731	130902	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23850	450	2	1.92	10656433950	459441	44.93	22700	24000	22000	30400	16400	23400	23193.02	0.12	0	-2650	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	2025	12.20	2.59	12	5.41	1955.00	9201.00	32750	20230727	-27.18	22000	20230731	8.41	32750	-27.18	20230727	22000	8.41	20230731	32750	-27.18	20230727	22000	8.41	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
6	20230731	120910	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23400	0	3	0.00	9627643950	416035	40.69	22700	24000	22000	30400	16400	23400	23139.58	0.12	0	-2862	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	1987	11.97	2.54	12	4.90	1955.00	9201.00	32750	20230727	-28.55	22000	20230731	6.36	32750	-28.55	20230727	22000	6.36	20230731	32750	-28.55	20230727	22000	6.36	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
7	20230731	110913	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23600	200	2	0.85	8751661150	378727	37.04	22700	24000	22000	30400	16400	23400	23105.80	0.12	0	-1831	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	2004	12.07	2.56	12	4.46	1955.00	9201.00	32750	20230727	-27.94	22000	20230731	7.27	32750	-27.94	20230727	22000	7.27	20230731	32750	-27.94	20230727	22000	7.27	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
8	20230731	100911	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	23150	-250	5	-1.07	5884035650	257375	25.17	22700	23800	22000	30400	16400	23400	22855.47	0.12	0	-798	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	1965	11.84	2.52	12	3.03	1955.00	9201.00	32750	20230727	-29.31	22000	20230731	5.23	32750	-29.31	20230727	22000	5.23	20230731	32750	-29.31	20230727	22000	5.23	20230731	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N
9	20230731	090900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22700	-700	5	-2.99	364254350	15954	1.56	22700	22750	22700	30400	16400	23400	22702.31	0.12	0	-280	26500	24950	23700	22150	20900	24325	21525	42	7000	500	16380	50	1	8489671	1927	11.61	2.47	12	0.19	1955.00	9201.00	32750	20230727	-30.69	22200	20230727	2.25	32750	-30.69	20230727	22200	2.25	20230727	32750	-30.69	20230727	22200	2.25	20230727	0.00	N	172670	500	42 억		10198	N	N	0	N	00	N