KissMeData/088980/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	160631	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	5236484090	454039	69.24	11570	11580	11510	15040	8100	11570	11533.11	9.23	0	-87034	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	45838	N	00	N
3	20250508	150639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	5034674140	436548	66.57	11570	11580	11510	15040	8100	11570	11532.92	9.23	0	-86640	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
4	20250508	140637	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	4276376180	370794	56.55	11570	11580	11510	15040	8100	11570	11533.02	9.23	0	-66611	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.08	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
5	20250508	130638	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	3684855255	319530	48.73	11570	11580	11510	15040	8100	11570	11532.11	9.23	0	-65524	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
6	20250508	120636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-40	5	-0.35	2882379940	249964	38.12	11570	11580	11510	15040	8100	11570	11531.18	9.23	0	-63647	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55220	0.00	0.00	12	0.05	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
7	20250508	110634	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	2373940200	205901	31.40	11570	11580	11510	15040	8100	11570	11529.52	9.23	0	-54374	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.04	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
8	20250508	100636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11515	-55	5	-0.48	1427096120	123711	18.87	11570	11580	11510	15040	8100	11570	11535.73	9.23	0	-42169	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55148	0.00	0.00	12	0.03	0.00	0.00	12828	20240524	-10.24	10270	20250109	12.12	11610	-0.82	20250502	10270	12.12	20250109	12850	-10.39	20240524	10270	12.12	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
9	20250508	090639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11570	0	3	0.00	83980850	7261	1.11	11570	11580	11550	15040	8100	11570	11566.02	9.23	0	-1217	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55411	0.00	0.00	12	0.00	0.00	0.00	12828	20240524	-9.81	10270	20250109	12.66	11610	-0.34	20250502	10270	12.66	20250109	12850	-9.96	20240524	10270	12.66	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
10	20250502	160630	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11590	130	2	1.13	14323583655	1239097	191.77	11460	11610	11460	14890	8030	11460	11559.71	9.18	0	536329	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55507	0.00	0.00	12	0.26	0.00	0.00	12828	20240524	-9.65	10270	20250109	12.85	11610	-0.17	20250502	10270	12.85	20250109	12850	-9.81	20240524	10270	12.85	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	51268	N	00	N
11	20250502	150636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11580	120	2	1.05	13515355245	1169313	180.97	11460	11610	11460	14890	8030	11460	11558.39	9.18	0	528086	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55459	0.00	0.00	12	0.24	0.00	0.00	12828	20240524	-9.73	10270	20250109	12.76	11610	-0.26	20250502	10270	12.76	20250109	12850	-9.88	20240524	10270	12.76	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
12	20250502	140635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11600	140	2	1.22	12444446180	1076891	166.66	11460	11610	11460	14890	8030	11460	11555.92	9.18	0	519386	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55555	0.00	0.00	12	0.22	0.00	0.00	12828	20240524	-9.57	10270	20250109	12.95	11610	-0.09	20250502	10270	12.95	20250109	12850	-9.73	20240524	10270	12.95	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
13	20250502	130635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11610	150	2	1.31	11212058145	970667	150.22	11460	11610	11460	14890	8030	11460	11550.90	9.18	0	490345	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55603	0.00	0.00	12	0.20	0.00	0.00	12828	20240524	-9.49	10270	20250109	13.05	11610	0.00	20250502	10270	13.05	20250109	12850	-9.65	20240524	10270	13.05	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
14	20250502	120635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11580	120	2	1.05	8718266360	755477	116.92	11460	11600	11460	14890	8030	11460	11540.10	9.18	0	380836	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55459	0.00	0.00	12	0.16	0.00	0.00	12828	20240524	-9.73	10270	20250109	12.76	11600	-0.17	20250502	10270	12.76	20250109	12850	-9.88	20240524	10270	12.76	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
15	20250502	110635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	80	2	0.70	5255421765	456183	70.60	11460	11550	11460	14890	8030	11460	11520.45	9.18	0	188829	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55268	0.00	0.00	12	0.10	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11550	-0.09	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
16	20250502	100633	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	70	2	0.61	3769671320	327358	50.66	11460	11550	11460	14890	8030	11460	11515.47	9.18	0	131981	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55220	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11550	-0.17	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
17	20250502	090636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11490	30	2	0.26	343649910	29952	4.64	11460	11490	11460	14890	8030	11460	11473.43	9.18	0	9968	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55028	0.00	0.00	12	0.01	0.00	0.00	12828	20240524	-10.43	10270	20250109	11.88	11540	-0.43	20250224	10270	11.88	20250109	12850	-10.58	20240524	10270	11.88	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N