KissMeData/088340/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		IT 서비스	N	N	N	N		N	23050	-1400	5	-5.73	39141765175	1623619	58.98	24450	25800	22700	31750	17150	24450	24107.01	0.92	0	-5924	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	998	43.99	3.16	12	37.50	524.00	7299.00	33500	20250408	-31.19	8520	20241209	170.54	33500	-31.19	20250408	9780	135.69	20250321	33500	-31.19	20250408	8520	170.54	20241209	1.92	Y	088340	500	21 억		39844	N	N	1095	N	00	N
3	20250508	150638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23100	-1350	5	-5.52	38443691075	1593212	57.88	24450	25800	22700	31750	17150	24450	24128.63	0.92	0	-6403	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	1000	44.08	3.16	12	36.79	524.00	7299.00	33500	20250408	-31.04	8520	20241209	171.13	33500	-31.04	20250408	9780	136.20	20250321	33500	-31.04	20250408	8520	171.13	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
4	20250508	140635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23500	-950	5	-3.89	35912431400	1485051	53.95	24450	25800	22700	31750	17150	24450	24181.69	0.92	0	-8027	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	1018	44.85	3.22	12	34.30	524.00	7299.00	33500	20250408	-29.85	8520	20241209	175.82	33500	-29.85	20250408	9780	140.29	20250321	33500	-29.85	20250408	8520	175.82	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
5	20250508	130636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23400	-1050	5	-4.29	34535353350	1426331	51.82	24450	25800	22700	31750	17150	24450	24211.85	0.92	0	-8752	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	1013	44.66	3.21	12	32.94	524.00	7299.00	33500	20250408	-30.15	8520	20241209	174.65	33500	-30.15	20250408	9780	139.26	20250321	33500	-30.15	20250408	8520	174.65	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
6	20250508	120634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24250	-200	5	-0.82	31626704575	1303058	47.34	24450	25800	22700	31750	17150	24450	24270.42	0.92	0	-7336	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	1050	46.28	3.32	12	30.09	524.00	7299.00	33500	20250408	-27.61	8520	20241209	184.62	33500	-27.61	20250408	9780	147.96	20250321	33500	-27.61	20250408	8520	184.62	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
7	20250508	110633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23150	-1300	5	-5.32	12653601800	537498	19.53	24450	24800	22700	31750	17150	24450	23532.80	0.92	0	-4562	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	1002	44.18	3.17	12	12.41	524.00	7299.00	33500	20250408	-30.90	8520	20241209	171.71	33500	-30.90	20250408	9780	136.71	20250321	33500	-30.90	20250408	8520	171.71	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
8	20250508	100635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23000	-1450	5	-5.93	7967573975	337703	12.27	24450	24800	22750	31750	17150	24450	23580.05	0.92	0	16616	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	996	43.89	3.15	12	7.80	524.00	7299.00	33500	20250408	-31.34	8520	20241209	169.95	33500	-31.34	20250408	9780	135.17	20250321	33500	-31.34	20250408	8520	169.95	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
9	20250508	090638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23700	-750	5	-3.07	2530570800	104668	3.80	24450	24800	23550	31750	17150	24450	24162.86	0.92	0	11539	29576	27012	23186	20622	16796	28295	21905	22	7300	500	15150	50	1	4330068	1026	45.23	3.25	12	2.42	524.00	7299.00	33500	20250408	-29.25	8520	20241209	178.17	33500	-29.25	20250408	9780	142.33	20250321	33500	-29.25	20250408	8520	178.17	20241209	1.92	Y	088340	500	21 억		39844	N	N	623	N	00	N
10	20250502	160628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20350	-950	5	-4.46	7453822080	376965	50.09	19630	21300	18620	27650	14950	21300	19771.97	0.79	0	38896	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	50	1	4330068	881	38.84	2.79	12	8.71	524.00	7299.00	33500	20250408	-39.25	8520	20241209	138.85	33500	-39.25	20250408	9780	108.08	20250321	33500	-39.25	20250408	8520	138.85	20241209	1.45	Y	088340	500	21 억		34207	N	N	1287	N	00	N
11	20250502	150635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20550	-750	5	-3.52	7162472005	362631	48.19	19630	21300	18620	27650	14950	21300	19751.19	0.79	0	35797	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	50	1	4330068	890	39.22	2.82	12	8.37	524.00	7299.00	33500	20250408	-38.66	8520	20241209	141.20	33500	-38.66	20250408	9780	110.12	20250321	33500	-38.66	20250408	8520	141.20	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N
12	20250502	140634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20050	-1250	5	-5.87	6553566475	332559	44.19	19630	21300	18620	27650	14950	21300	19706.23	0.79	0	24803	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	50	1	4330068	868	38.26	2.75	12	7.68	524.00	7299.00	33500	20250408	-40.15	8520	20241209	135.33	33500	-40.15	20250408	9780	105.01	20250321	33500	-40.15	20250408	8520	135.33	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N
13	20250502	130634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20000	-1300	5	-6.10	6306443385	320165	42.54	19630	21300	18620	27650	14950	21300	19697.22	0.79	0	25612	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	50	1	4330068	866	38.17	2.74	12	7.39	524.00	7299.00	33500	20250408	-40.30	8520	20241209	134.74	33500	-40.30	20250408	9780	104.50	20250321	33500	-40.30	20250408	8520	134.74	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N
14	20250502	120634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19870	-1430	5	-6.71	6015321355	305572	40.60	19630	21300	18620	27650	14950	21300	19685.18	0.79	0	22052	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	10	1	4330068	860	37.92	2.72	12	7.06	524.00	7299.00	33500	20250408	-40.69	8520	20241209	133.22	33500	-40.69	20250408	9780	103.17	20250321	33500	-40.69	20250408	8520	133.22	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N
15	20250502	110633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20200	-1100	5	-5.16	5678613935	288784	38.37	19630	21300	18620	27650	14950	21300	19663.59	0.79	0	20426	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	50	1	4330068	875	38.55	2.77	12	6.67	524.00	7299.00	33500	20250408	-39.70	8520	20241209	137.09	33500	-39.70	20250408	9780	106.54	20250321	33500	-39.70	20250408	8520	137.09	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N
16	20250502	100631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19750	-1550	5	-7.28	3729394875	193121	25.66	19630	20100	18620	27650	14950	21300	19310.66	0.79	0	4575	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	10	1	4330068	855	37.69	2.71	12	4.46	524.00	7299.00	33500	20250408	-41.04	8520	20241209	131.81	33500	-41.04	20250408	9780	101.94	20250321	33500	-41.04	20250408	8520	131.81	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N
17	20250502	090634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19110	-2190	5	-10.28	1644184095	85729	11.39	19630	19640	18620	27650	14950	21300	19177.59	0.79	0	-7726	23633	22466	21333	20166	19033	23050	20750	22	6350	500	13200	10	1	4330068	827	36.47	2.62	12	1.98	524.00	7299.00	33500	20250408	-42.96	8520	20241209	124.30	33500	-42.96	20250408	9780	95.40	20250321	33500	-42.96	20250408	8520	124.30	20241209	1.45	Y	088340	500	21 억		34207	N	N	1211	N	00	N