KissMeData/088280/price/prices-20250501.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	20250508	160629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2460	30	2	1.23	50705921	20432	23.98	2435	2545	2420	3155	1705	2430	2481.69	19.13	0	-1177	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	426	-19.07	1.01	12	0.12	-129.00	2424.00	3930	20240508	-37.40	1972	20241209	24.75	3900	-36.92	20250107	2125	15.76	20250409	3930	-37.40	20240508	1972	24.75	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
3	20250508	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2480	50	2	2.06	44296726	17831	20.92	2435	2545	2420	3155	1705	2430	2484.25	19.13	0	-1176	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	429	-19.22	1.02	12	0.10	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3930	-36.90	20240508	1972	25.76	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
4	20250508	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	80	2	3.29	40143796	16161	18.97	2435	2545	2420	3155	1705	2430	2483.99	19.13	0	-1302	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	434	-19.46	1.04	12	0.09	-129.00	2424.00	3930	20240508	-36.13	1972	20241209	27.28	3900	-35.64	20250107	2125	18.12	20250409	3930	-36.13	20240508	1972	27.28	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
5	20250508	130635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2505	75	2	3.09	39588686	15939	18.70	2435	2545	2420	3155	1705	2430	2483.76	19.13	0	-1256	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	434	-19.42	1.03	12	0.09	-129.00	2424.00	3930	20240508	-36.26	1972	20241209	27.03	3900	-35.77	20250107	2125	17.88	20250409	3930	-36.26	20240508	1972	27.03	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
6	20250508	120634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2495	65	2	2.67	35846376	14442	16.95	2435	2545	2420	3155	1705	2430	2482.09	19.13	0	-814	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	432	-19.34	1.03	12	0.08	-129.00	2424.00	3930	20240508	-36.51	1972	20241209	26.52	3900	-36.03	20250107	2125	17.41	20250409	3930	-36.51	20240508	1972	26.52	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
7	20250508	110632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2500	70	2	2.88	31953828	12878	15.11	2435	2545	2420	3155	1705	2430	2481.27	19.13	0	-776	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	433	-19.38	1.03	12	0.07	-129.00	2424.00	3930	20240508	-36.39	1972	20241209	26.77	3900	-35.90	20250107	2125	17.65	20250409	3930	-36.39	20240508	1972	26.77	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
8	20250508	100634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	80	2	3.29	26263403	10610	12.45	2435	2545	2420	3155	1705	2430	2475.34	19.13	0	-139	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	434	-19.46	1.04	12	0.06	-129.00	2424.00	3930	20240508	-36.13	1972	20241209	27.28	3900	-35.64	20250107	2125	18.12	20250409	3930	-36.13	20240508	1972	27.28	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
9	20250508	090637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2440	10	2	0.41	1267330	518	0.61	2435	2495	2420	3155	1705	2430	2446.58	19.13	0	138	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	422	-18.91	1.01	12	0.00	-129.00	2424.00	3930	20240508	-37.91	1972	20241209	23.73	3900	-37.44	20250107	2125	14.82	20250409	3930	-37.91	20240508	1972	23.73	20241209	0.05	Y	088280	1000	173 억		3311168	N	N	0	N	00	N
10	20250502	160628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2555	-105	5	-3.95	154011990	59123	7.21	2660	2720	2555	3455	1865	2660	2604.94	19.08	0	1365	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	442	-19.81	1.05	12	0.34	-129.00	2424.00	3930	20240508	-34.99	1972	20241209	29.56	3900	-34.49	20250107	2125	20.24	20250409	3930	-34.99	20240508	1972	29.56	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
11	20250502	150634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	-90	5	-3.38	139693170	53525	6.52	2660	2720	2560	3455	1865	2660	2609.87	19.08	0	2253	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	445	-19.92	1.06	12	0.31	-129.00	2424.00	3930	20240508	-34.61	1972	20241209	30.32	3900	-34.10	20250107	2125	20.94	20250409	3930	-34.61	20240508	1972	30.32	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
12	20250502	140633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2605	-55	5	-2.07	110016043	42020	5.12	2660	2720	2570	3455	1865	2660	2618.18	19.08	0	1671	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	451	-20.19	1.07	12	0.24	-129.00	2424.00	3930	20240508	-33.72	1972	20241209	32.10	3900	-33.21	20250107	2125	22.59	20250409	3930	-33.72	20240508	1972	32.10	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
13	20250502	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2605	-55	5	-2.07	105293018	40199	4.90	2660	2720	2570	3455	1865	2660	2619.29	19.08	0	2072	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	451	-20.19	1.07	12	0.23	-129.00	2424.00	3930	20240508	-33.72	1972	20241209	32.10	3900	-33.21	20250107	2125	22.59	20250409	3930	-33.72	20240508	1972	32.10	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
14	20250502	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	-15	5	-0.56	96572148	36843	4.49	2660	2720	2570	3455	1865	2660	2621.18	19.08	0	2269	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	458	-20.50	1.09	12	0.21	-129.00	2424.00	3930	20240508	-32.70	1972	20241209	34.13	3900	-32.18	20250107	2125	24.47	20250409	3930	-32.70	20240508	1972	34.13	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
15	20250502	110633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2640	-20	5	-0.75	78098953	29759	3.63	2660	2720	2570	3455	1865	2660	2624.38	19.08	0	406	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	457	-20.47	1.09	12	0.17	-129.00	2424.00	3930	20240508	-32.82	1972	20241209	33.87	3900	-32.31	20250107	2125	24.24	20250409	3930	-32.82	20240508	1972	33.87	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
16	20250502	100631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2600	-60	5	-2.26	54345268	20760	2.53	2660	2720	2570	3455	1865	2660	2617.79	19.08	0	1192	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	450	-20.16	1.07	12	0.12	-129.00	2424.00	3930	20240508	-33.84	1972	20241209	31.85	3900	-33.33	20250107	2125	22.35	20250409	3930	-33.84	20240508	1972	31.85	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N
17	20250502	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2610	-50	5	-1.88	22101600	8299	1.01	2660	2720	2600	3455	1865	2660	2663.16	19.08	0	-886	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	452	-20.23	1.08	12	0.05	-129.00	2424.00	3930	20240508	-33.59	1972	20241209	32.35	3900	-33.08	20250107	2125	22.82	20250409	3930	-33.59	20240508	1972	32.35	20241209	0.02	Y	088280	1000	173 억		3302910	N	N	558	N	00	N