KissMeData/042000/price/prices-20250501.csv at de13c905c97134e6664bf4d01c728732225c19e4

Files

ened 8f25113de1 Update 2025-05-12 2982 top30,price

2025-05-12 18:02:04 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250512	160434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	47450	-2850	5	-5.67	47008091900	977900	35.68	50100	50600	47050	65300	35300	50300	48070.71	24.17	-185860	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11508	44.51	5.27	12	4.03	1066.00	9011.00	69700	20250226	-31.92	14660	20240426	223.67	69700	-31.92	20250226	33600	41.22	20250102	69700	-31.92	20250226	17690	168.23	20240513	3.18	N	042000	500	121 억	5862958	N	N	7	N	N
3	20250512	150439	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	47650	-2650	5	-5.27	44314027450	921216	33.61	50100	50600	47050	65300	35300	50300	48103.84	24.17	-179653	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11557	44.70	5.29	12	3.80	1066.00	9011.00	69700	20250226	-31.64	14660	20240426	225.03	69700	-31.64	20250226	33600	41.82	20250102	69700	-31.64	20250226	17690	169.36	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
4	20250512	140438	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	47850	-2450	5	-4.87	38898571550	808069	29.48	50100	50600	47050	65300	35300	50300	48137.68	24.17	-147766	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11605	44.89	5.31	12	3.33	1066.00	9011.00	69700	20250226	-31.35	14660	20240426	226.40	69700	-31.35	20250226	33600	42.41	20250102	69700	-31.35	20250226	17690	170.49	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
5	20250512	130437	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	47750	-2550	5	-5.07	35685596000	740790	27.03	50100	50600	47050	65300	35300	50300	48172.35	24.17	-119507	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11581	44.79	5.30	12	3.05	1066.00	9011.00	69700	20250226	-31.49	14660	20240426	225.72	69700	-31.49	20250226	33600	42.11	20250102	69700	-31.49	20250226	17690	169.93	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
6	20250512	120439	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	47150	-3150	5	-6.26	32797271475	680019	24.81	50100	50600	47050	65300	35300	50300	48229.93	24.17	-97223	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11435	44.23	5.23	12	2.80	1066.00	9011.00	69700	20250226	-32.35	14660	20240426	221.62	69700	-32.35	20250226	33600	40.33	20250102	69700	-32.35	20250226	17690	166.53	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
7	20250512	110439	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	47550	-2750	5	-5.47	28398008400	587232	21.42	50100	50600	47300	65300	35300	50300	48359.09	24.17	-76461	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11532	44.61	5.28	12	2.42	1066.00	9011.00	69700	20250226	-31.78	14660	20240426	224.35	69700	-31.78	20250226	33600	41.52	20250102	69700	-31.78	20250226	17690	168.80	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
8	20250512	100437	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	48150	-2150	5	-4.27	19748591600	406200	14.82	50100	50600	47800	65300	35300	50300	48617.90	24.17	-52227	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	50	1	24253054	11678	45.17	5.34	12	1.67	1066.00	9011.00	69700	20250226	-30.92	14660	20240426	228.44	69700	-30.92	20250226	33600	43.30	20250102	69700	-30.92	20250226	17690	172.19	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
9	20250512	090438	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	50000	-300	5	-0.60	1656119250	32949	1.20	50100	50600	49950	65300	35300	50300	50263.11	24.17	-7180	61533	55916	52783	47166	44033	54350	45600	121	15000	500	36210	100	1	24253054	12127	46.90	5.55	12	0.14	1066.00	9011.00	69700	20250226	-28.26	14660	20240426	241.06	69700	-28.26	20250226	33600	48.81	20250102	69700	-28.26	20250226	17690	182.65	20240513	3.18	N	042000	500	121 억	5862958	N	N	99699	N	N
10	20250509	160436	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	50300	-16300	5	-24.47	143111557075	2741038	575.16	57900	58400	49650	86500	46700	66600	52210.64	27.95	-899422	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12199	47.19	5.58	12	11.30	1066.00	9011.00	69700	20250226	-27.83	14660	20240426	243.11	69700	-27.83	20250226	33600	49.70	20250102	69700	-27.83	20250226	16700	201.20	20240509	3.12	Y	042000	500	121 억	6779809	N	N	99699	N	N
11	20250509	150439	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	50900	-15700	5	-23.57	136208167275	2604005	546.40	57900	58400	49650	86500	46700	66600	52307.09	27.95	-903845	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12345	47.75	5.65	12	10.74	1066.00	9011.00	69700	20250226	-26.97	14660	20240426	247.20	69700	-26.97	20250226	33600	51.49	20250102	69700	-26.97	20250226	16700	204.79	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
12	20250509	140437	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	51700	-14900	5	-22.37	127691567225	2438176	511.61	57900	58400	49650	86500	46700	66600	52371.66	27.95	-891389	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12539	48.50	5.74	12	10.05	1066.00	9011.00	69700	20250226	-25.82	14660	20240426	252.66	69700	-25.82	20250226	33600	53.87	20250102	69700	-25.82	20250226	16700	209.58	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
13	20250509	130436	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	50600	-16000	5	-24.02	113878034925	2170346	455.41	57900	58400	49650	86500	46700	66600	52469.88	27.95	-853957	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12272	47.47	5.62	12	8.95	1066.00	9011.00	69700	20250226	-27.40	14660	20240426	245.16	69700	-27.40	20250226	33600	50.60	20250102	69700	-27.40	20250226	16700	202.99	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
14	20250509	120437	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	50400	-16200	5	-24.32	100843700100	1910754	400.94	57900	58400	50100	86500	46700	66600	52776.79	27.95	-759970	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12224	47.28	5.59	12	7.88	1066.00	9011.00	69700	20250226	-27.69	14660	20240426	243.79	69700	-27.69	20250226	33600	50.00	20250102	69700	-27.69	20250226	16700	201.80	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
15	20250509	110436	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	50400	-16200	5	-24.32	89498880550	1686689	353.92	57900	58400	50200	86500	46700	66600	53061.74	27.95	-672523	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12224	47.28	5.59	12	6.95	1066.00	9011.00	69700	20250226	-27.69	14660	20240426	243.79	69700	-27.69	20250226	33600	50.00	20250102	69700	-27.69	20250226	16700	201.80	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
16	20250509	100438	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	51800	-14800	5	-22.22	71015971350	1325866	278.21	57900	58400	50900	86500	46700	66600	53561.79	27.95	-483120	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	12563	48.59	5.75	12	5.47	1066.00	9011.00	69700	20250226	-25.68	14660	20240426	253.34	69700	-25.68	20250226	33600	54.17	20250102	69700	-25.68	20250226	16700	210.18	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
17	20250509	090439	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	57000	-9600	5	-14.41	6274170300	109330	22.94	57900	58400	56500	86500	46700	66600	57386.02	27.95	-22782	73333	69966	65533	62166	57733	71650	63850	121	19900	500	47950	100	1	24253054	13824	53.47	6.33	12	0.45	1066.00	9011.00	69700	20250226	-18.22	14660	20240426	288.81	69700	-18.22	20250226	33600	69.64	20250102	69700	-18.22	20250226	16700	241.32	20240509	3.12	Y	042000	500	121 억	6779809	N	N	7391	N	N
18	20250508	160431	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	66600	4200	2	6.73	30360944000	462254	198.34	62000	68900	61100	81100	43700	62400	65679.52	27.63	72454	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	16153	62.48	7.39	12	1.91	1066.00	9011.00	69700	20250226	-4.45	14660	20240426	354.30	69700	-4.45	20250226	33600	98.21	20250102	69700	-4.45	20250226	15610	326.65	20240508	3.11	Y	042000	500	121 억	6700723	N	N	7391	N	N
19	20250508	150437	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	67500	5100	2	8.17	26905621250	410769	176.25	62000	68900	61100	81100	43700	62400	65500.61	27.63	47248	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	16371	63.32	7.49	12	1.69	1066.00	9011.00	69700	20250226	-3.16	14660	20240426	360.44	69700	-3.16	20250226	33600	100.89	20250102	69700	-3.16	20250226	15610	332.42	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
20	20250508	140436	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	66800	4400	2	7.05	21383678600	328809	141.08	62000	67900	61100	81100	43700	62400	65033.74	27.63	42816	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	16201	62.66	7.41	12	1.36	1066.00	9011.00	69700	20250226	-4.16	14660	20240426	355.66	69700	-4.16	20250226	33600	98.81	20250102	69700	-4.16	20250226	15610	327.93	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
21	20250508	130436	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	65800	3400	2	5.45	15573588900	242034	103.85	62000	66800	61100	81100	43700	62400	64344.63	27.63	22377	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	15959	61.73	7.30	12	1.00	1066.00	9011.00	69700	20250226	-5.60	14660	20240426	348.84	69700	-5.60	20250226	33600	95.83	20250102	69700	-5.60	20250226	15610	321.52	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
22	20250508	120434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	65800	3400	2	5.45	12119782900	189823	81.45	62000	66800	61100	81100	43700	62400	63847.81	27.63	9869	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	15959	61.73	7.30	12	0.78	1066.00	9011.00	69700	20250226	-5.60	14660	20240426	348.84	69700	-5.60	20250226	33600	95.83	20250102	69700	-5.60	20250226	15610	321.52	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
23	20250508	110434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62200	-200	5	-0.32	3535331750	57289	24.58	62000	62500	61100	81100	43700	62400	61710.48	27.63	-1679	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	15085	58.35	6.90	12	0.24	1066.00	9011.00	69700	20250226	-10.76	14660	20240426	324.28	69700	-10.76	20250226	33600	85.12	20250102	69700	-10.76	20250226	15610	298.46	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
24	20250508	100435	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	61300	-1100	5	-1.76	1928280700	31285	13.42	62000	62300	61100	81100	43700	62400	61635.95	27.63	-2165	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	14867	57.50	6.80	12	0.13	1066.00	9011.00	69700	20250226	-12.05	14660	20240426	318.14	69700	-12.05	20250226	33600	82.44	20250102	69700	-12.05	20250226	15610	292.70	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
25	20250508	090437	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	61900	-500	5	-0.80	539684500	8752	3.76	62000	62000	61100	81100	43700	62400	61664.13	27.63	-2972	66200	64300	61600	59700	57000	62950	58350	121	18700	500	44920	100	1	24253054	15013	58.07	6.87	12	0.04	1066.00	9011.00	69700	20250226	-11.19	14660	20240426	322.24	69700	-11.19	20250226	33600	84.23	20250102	69700	-11.19	20250226	15610	296.54	20240508	3.11	Y	042000	500	121 억	6700723	N	N	2101	N	N
26	20250502	160431	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62400	2200	2	3.65	12263579400	196173	105.07	61100	63500	61000	78200	42200	60200	62514.13	27.88	-20927	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15134	58.54	6.92	12	0.81	1066.00	9011.00	69700	20250226	-10.47	14660	20240426	325.65	69700	-10.47	20250226	33600	85.71	20250102	69700	-10.47	20250226	15130	312.43	20240503	3.14	Y	042000	500	121 억	6761187	N	N	12484	N	N
27	20250502	150434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62500	2300	2	3.82	11454966950	183212	98.13	61100	63500	61000	78200	42200	60200	62523.03	27.88	-24794	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15158	58.63	6.94	12	0.76	1066.00	9011.00	69700	20250226	-10.33	14660	20240426	326.33	69700	-10.33	20250226	33600	86.01	20250102	69700	-10.33	20250226	15130	313.09	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N
28	20250502	140434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62700	2500	2	4.15	10432032350	166860	89.37	61100	63500	61000	78200	42200	60200	62519.69	27.88	-18827	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15207	58.82	6.96	12	0.69	1066.00	9011.00	69700	20250226	-10.04	14660	20240426	327.69	69700	-10.04	20250226	33600	86.61	20250102	69700	-10.04	20250226	15130	314.41	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N
29	20250502	130435	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62800	2600	2	4.32	9143606050	146344	78.38	61100	63500	61000	78200	42200	60200	62480.24	27.88	-19137	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15231	58.91	6.97	12	0.60	1066.00	9011.00	69700	20250226	-9.90	14660	20240426	328.38	69700	-9.90	20250226	33600	86.90	20250102	69700	-9.90	20250226	15130	315.07	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N
30	20250502	120434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62800	2600	2	4.32	8489634650	135921	72.80	61100	63500	61000	78200	42200	60200	62460.08	27.88	-14870	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15231	58.91	6.97	12	0.56	1066.00	9011.00	69700	20250226	-9.90	14660	20240426	328.38	69700	-9.90	20250226	33600	86.90	20250102	69700	-9.90	20250226	15130	315.07	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N
31	20250502	110434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62500	2300	2	3.82	7618317550	122026	65.36	61100	63500	61000	78200	42200	60200	62431.94	27.88	-11762	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15158	58.63	6.94	12	0.50	1066.00	9011.00	69700	20250226	-10.33	14660	20240426	326.33	69700	-10.33	20250226	33600	86.01	20250102	69700	-10.33	20250226	15130	313.09	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N
32	20250502	100433	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	62400	2200	2	3.65	6161477800	98696	52.86	61100	63500	61000	78200	42200	60200	62428.87	27.88	-5636	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	15134	58.54	6.92	12	0.41	1066.00	9011.00	69700	20250226	-10.47	14660	20240426	325.65	69700	-10.47	20250226	33600	85.71	20250102	69700	-10.47	20250226	15130	312.43	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N
33	20250502	090434	55	50.00	KSQ150	IT 서비스	N	N	N	Y	50	N	61500	1300	2	2.16	779337350	12643	6.77	61100	62100	61000	78200	42200	60200	61641.92	27.88	-697	64733	62466	60733	58466	56733	61600	57600	121	18000	500	43340	100	1	24253054	14916	57.69	6.82	12	0.05	1066.00	9011.00	69700	20250226	-11.76	14660	20240426	319.51	69700	-11.76	20250226	33600	83.04	20250102	69700	-11.76	20250226	15130	306.48	20240503	3.14	Y	042000	500	121 억	6761187	N	N	18467	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History