KissMeData/060850/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250516	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	30	2	0.54	167575425	29976	150.91	5550	5650	5530	7200	3880	5540	5590.32	1.99	-4595	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	453	13.75	0.95	12	0.37	405.00	5881.00	10250	20240516	-45.66	4725	20250409	17.88	6090	-8.54	20250225	4725	17.88	20250409	10250	-45.66	20240516	4725	17.88	20250409	1.52	Y	060850	500	40 억	162118	N	N	2752	N	N
3	20250516	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	10	2	0.18	161214555	28839	145.19	5550	5650	5530	7200	3880	5540	5590.16	1.99	-4858	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	451	13.70	0.94	12	0.35	405.00	5881.00	10250	20240516	-45.85	4725	20250409	17.46	6090	-8.87	20250225	4725	17.46	20250409	10250	-45.85	20240516	4725	17.46	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
4	20250516	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	80	2	1.44	110821255	19873	100.05	5550	5650	5530	7200	3880	5540	5576.47	1.99	-4838	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	457	13.88	0.96	12	0.24	405.00	5881.00	10250	20240516	-45.17	4725	20250409	18.94	6090	-7.72	20250225	4725	18.94	20250409	10250	-45.17	20240516	4725	18.94	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
5	20250516	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	70	2	1.26	97792055	17553	88.37	5550	5650	5530	7200	3880	5540	5571.24	1.99	-4119	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	456	13.85	0.95	12	0.22	405.00	5881.00	10250	20240516	-45.27	4725	20250409	18.73	6090	-7.88	20250225	4725	18.73	20250409	10250	-45.27	20240516	4725	18.73	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
6	20250516	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	40	2	0.72	76056915	13659	68.77	5550	5650	5530	7200	3880	5540	5568.26	1.99	-3166	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	454	13.78	0.95	12	0.17	405.00	5881.00	10250	20240516	-45.56	4725	20250409	18.10	6090	-8.37	20250225	4725	18.10	20250409	10250	-45.56	20240516	4725	18.10	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
7	20250516	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	60	2	1.08	70348775	12639	63.63	5550	5650	5530	7200	3880	5540	5566.01	1.99	-2619	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	455	13.83	0.95	12	0.16	405.00	5881.00	10250	20240516	-45.37	4725	20250409	18.52	6090	-8.05	20250225	4725	18.52	20250409	10250	-45.37	20240516	4725	18.52	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
8	20250516	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	20	2	0.36	51462085	9262	46.63	5550	5640	5530	7200	3880	5540	5556.26	1.99	-1705	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	452	13.73	0.95	12	0.11	405.00	5881.00	10250	20240516	-45.76	4725	20250409	17.67	6090	-8.70	20250225	4725	17.67	20250409	10250	-45.76	20240516	4725	17.67	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
9	20250516	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	10	2	0.18	149850	27	0.14	5550	5550	5550	7200	3880	5540	5550.00	1.99	0	5693	5616	5543	5466	5393	5655	5505	41	1660	500	3650	10	1	8131000	451	13.70	0.94	12	0.00	405.00	5881.00	10250	20240516	-45.85	4725	20250409	17.46	6090	-8.87	20250225	4725	17.46	20250409	10250	-45.85	20240516	4725	17.46	20250409	1.52	Y	060850	500	40 억	162118	N	N	505	N	N
10	20250515	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	10	2	0.18	110341860	19863	117.87	5510	5620	5470	7180	3880	5530	5555.15	2.04	-3611	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	450	13.68	0.94	12	0.24	405.00	5881.00	10250	20240516	-45.95	4725	20250409	17.25	6090	-9.03	20250225	4725	17.25	20250409	10250	-45.95	20240516	4725	17.25	20250409	1.51	Y	060850	500	40 억	165729	N	N	505	N	N
11	20250515	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	70	2	1.27	100717540	18136	107.62	5510	5620	5470	7180	3880	5530	5553.46	2.04	-3993	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	455	13.83	0.95	12	0.22	405.00	5881.00	10250	20240516	-45.37	4725	20250409	18.52	6090	-8.05	20250225	4725	18.52	20250409	10250	-45.37	20240516	4725	18.52	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
12	20250515	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	50	2	0.90	71578490	12896	76.53	5510	5620	5470	7180	3880	5530	5550.44	2.04	-3164	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	454	13.78	0.95	12	0.16	405.00	5881.00	10250	20240516	-45.56	4725	20250409	18.10	6090	-8.37	20250225	4725	18.10	20250409	10250	-45.56	20240516	4725	18.10	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
13	20250515	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	50	2	0.90	68995850	12433	73.78	5510	5620	5470	7180	3880	5530	5549.41	2.04	-3001	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	454	13.78	0.95	12	0.15	405.00	5881.00	10250	20240516	-45.56	4725	20250409	18.10	6090	-8.37	20250225	4725	18.10	20250409	10250	-45.56	20240516	4725	18.10	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
14	20250515	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	80	2	1.45	66130460	11920	70.73	5510	5620	5470	7180	3880	5530	5547.86	2.04	-2794	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	456	13.85	0.95	12	0.15	405.00	5881.00	10250	20240516	-45.27	4725	20250409	18.73	6090	-7.88	20250225	4725	18.73	20250409	10250	-45.27	20240516	4725	18.73	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
15	20250515	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	50	2	0.90	46257360	8367	49.65	5510	5600	5470	7180	3880	5530	5528.55	2.04	-2121	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	454	13.78	0.95	12	0.10	405.00	5881.00	10250	20240516	-45.56	4725	20250409	18.10	6090	-8.37	20250225	4725	18.10	20250409	10250	-45.56	20240516	4725	18.10	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
16	20250515	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-30	5	-0.54	36909430	6687	39.68	5510	5550	5470	7180	3880	5530	5519.58	2.04	-1928	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	447	13.58	0.94	12	0.08	405.00	5881.00	10250	20240516	-46.34	4725	20250409	16.40	6090	-9.69	20250225	4725	16.40	20250409	10250	-46.34	20240516	4725	16.40	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
17	20250515	090545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-30	5	-0.54	2540540	463	2.75	5510	5510	5480	7180	3880	5530	5487.13	2.04	-146	5583	5556	5503	5476	5423	5570	5490	41	1650	500	3640	10	1	8131000	447	13.58	0.94	12	0.01	405.00	5881.00	10250	20240516	-46.34	4725	20250409	16.40	6090	-9.69	20250225	4725	16.40	20250409	10250	-46.34	20240516	4725	16.40	20250409	1.51	Y	060850	500	40 억	165729	N	N	274	N	N
18	20250514	160538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	40	2	0.73	87653255	15952	44.78	5470	5530	5450	7130	3850	5490	5494.97	1.99	-308	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	450	13.65	0.94	12	0.20	405.00	5881.00	10250	20240516	-46.05	4725	20250409	17.04	6090	-9.20	20250225	4725	17.04	20250409	10250	-46.05	20240516	4725	17.04	20250409	1.38	Y	060850	500	40 억	161693	N	N	274	N	N
19	20250514	150542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	0	3	0.00	71773455	13071	36.69	5470	5510	5450	7130	3850	5490	5491.09	1.99	-207	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	446	13.56	0.93	12	0.16	405.00	5881.00	10250	20240516	-46.44	4725	20250409	16.19	6090	-9.85	20250225	4725	16.19	20250409	10250	-46.44	20240516	4725	16.19	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
20	20250514	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	20	2	0.36	57477215	10471	29.40	5470	5510	5450	7130	3850	5490	5489.14	1.99	-781	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	448	13.60	0.94	12	0.13	405.00	5881.00	10250	20240516	-46.24	4725	20250409	16.61	6090	-9.52	20250225	4725	16.61	20250409	10250	-46.24	20240516	4725	16.61	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
21	20250514	130540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	20	2	0.36	53148795	9684	27.19	5470	5510	5450	7130	3850	5490	5488.22	1.99	-788	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	448	13.60	0.94	12	0.12	405.00	5881.00	10250	20240516	-46.24	4725	20250409	16.61	6090	-9.52	20250225	4725	16.61	20250409	10250	-46.24	20240516	4725	16.61	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
22	20250514	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	0	3	0.00	47075115	8579	24.08	5470	5510	5450	7130	3850	5490	5487.08	1.99	-1074	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	446	13.56	0.93	12	0.11	405.00	5881.00	10250	20240516	-46.44	4725	20250409	16.19	6090	-9.85	20250225	4725	16.19	20250409	10250	-46.44	20240516	4725	16.19	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
23	20250514	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	0	3	0.00	41040950	7478	20.99	5470	5510	5450	7130	3850	5490	5488.10	1.99	-1250	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	446	13.56	0.93	12	0.09	405.00	5881.00	10250	20240516	-46.44	4725	20250409	16.19	6090	-9.85	20250225	4725	16.19	20250409	10250	-46.44	20240516	4725	16.19	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
24	20250514	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	10	2	0.18	31233490	5691	15.98	5470	5510	5450	7130	3850	5490	5488.05	1.99	-1223	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	447	13.58	0.94	12	0.07	405.00	5881.00	10250	20240516	-46.34	4725	20250409	16.40	6090	-9.69	20250225	4725	16.40	20250409	10250	-46.34	20240516	4725	16.40	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
25	20250514	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-10	5	-0.18	7433950	1358	3.81	5470	5480	5450	7130	3850	5490	5464.98	1.99	173	5656	5572	5506	5422	5356	5540	5390	41	1640	500	3620	10	1	8131000	446	13.53	0.93	12	0.02	405.00	5881.00	10250	20240516	-46.54	4725	20250409	15.98	6090	-10.02	20250225	4725	15.98	20250409	10250	-46.54	20240516	4725	15.98	20250409	1.38	Y	060850	500	40 억	161693	N	N	458	N	N
26	20250513	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-70	5	-1.26	189582660	34504	13.33	5580	5590	5440	7220	3900	5560	5494.54	1.93	7006	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	446	13.56	0.93	12	0.42	405.00	5881.00	10250	20240516	-46.44	4725	20250409	16.19	6090	-9.85	20250225	4725	16.19	20250409	10250	-46.44	20240516	4725	16.19	20250409	1.43	Y	060850	500	40 억	156599	N	N	458	N	N
27	20250513	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-50	5	-0.90	175815420	31990	12.35	5580	5590	5440	7220	3900	5560	5495.95	1.93	7277	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	448	13.60	0.94	12	0.39	405.00	5881.00	10250	20240516	-46.24	4725	20250409	16.61	6090	-9.52	20250225	4725	16.61	20250409	10250	-46.24	20240516	4725	16.61	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
28	20250513	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-80	5	-1.44	149955210	27261	10.53	5580	5590	5440	7220	3900	5560	5500.72	1.93	6842	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	446	13.53	0.93	12	0.34	405.00	5881.00	10250	20240516	-46.54	4725	20250409	15.98	6090	-10.02	20250225	4725	15.98	20250409	10250	-46.54	20240516	4725	15.98	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
29	20250513	130539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-80	5	-1.44	140808760	25592	9.88	5580	5590	5440	7220	3900	5560	5502.06	1.93	7816	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	446	13.53	0.93	12	0.31	405.00	5881.00	10250	20240516	-46.54	4725	20250409	15.98	6090	-10.02	20250225	4725	15.98	20250409	10250	-46.54	20240516	4725	15.98	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
30	20250513	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-90	5	-1.62	121815140	22110	8.54	5580	5590	5460	7220	3900	5560	5509.50	1.93	6562	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	445	13.51	0.93	12	0.27	405.00	5881.00	10250	20240516	-46.63	4725	20250409	15.77	6090	-10.18	20250225	4725	15.77	20250409	10250	-46.63	20240516	4725	15.77	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
31	20250513	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-20	5	-0.36	105664700	19172	7.40	5580	5590	5460	7220	3900	5560	5511.41	1.93	6190	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	450	13.68	0.94	12	0.24	405.00	5881.00	10250	20240516	-45.95	4725	20250409	17.25	6090	-9.03	20250225	4725	17.25	20250409	10250	-45.95	20240516	4725	17.25	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
32	20250513	100541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-70	5	-1.26	95468360	17321	6.69	5580	5590	5460	7220	3900	5560	5511.71	1.93	6303	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	446	13.56	0.93	12	0.21	405.00	5881.00	10250	20240516	-46.44	4725	20250409	16.19	6090	-9.85	20250225	4725	16.19	20250409	10250	-46.44	20240516	4725	16.19	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
33	20250513	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-40	5	-0.72	10144860	1823	0.70	5580	5590	5520	7220	3900	5560	5564.93	1.93	221	6153	5856	5603	5306	5053	6005	5455	41	1660	500	3660	10	1	8131000	449	13.63	0.94	12	0.02	405.00	5881.00	10250	20240516	-46.15	4725	20250409	16.83	6090	-9.36	20250225	4725	16.83	20250409	10250	-46.15	20240516	4725	16.83	20250409	1.43	Y	060850	500	40 억	156599	N	N	1214	N	N
34	20250512	160529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	210	2	3.93	1476453125	258761	729.93	5350	5900	5350	6950	3750	5350	5705.86	1.68	20146	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	452	13.73	0.95	12	3.18	405.00	5881.00	10250	20240516	-45.76	4725	20250409	17.67	6090	-8.70	20250225	4725	17.67	20250409	10250	-45.76	20240516	4725	17.67	20250409	1.46	Y	060850	500	40 억	136760	N	N	1214	N	N
35	20250512	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	240	2	4.49	1455880525	255062	719.50	5350	5900	5350	6950	3750	5350	5707.95	1.68	20324	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	455	13.80	0.95	12	3.14	405.00	5881.00	10250	20240516	-45.46	4725	20250409	18.31	6090	-8.21	20250225	4725	18.31	20250409	10250	-45.46	20240516	4725	18.31	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
36	20250512	140534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	280	2	5.23	1405280865	246010	693.96	5350	5900	5350	6950	3750	5350	5712.29	1.68	19827	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	458	13.90	0.96	12	3.03	405.00	5881.00	10250	20240516	-45.07	4725	20250409	19.15	6090	-7.55	20250225	4725	19.15	20250409	10250	-45.07	20240516	4725	19.15	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
37	20250512	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	190	2	3.55	1317475895	230340	649.76	5350	5900	5350	6950	3750	5350	5719.70	1.68	20190	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	450	13.68	0.94	12	2.83	405.00	5881.00	10250	20240516	-45.95	4725	20250409	17.25	6090	-9.03	20250225	4725	17.25	20250409	10250	-45.95	20240516	4725	17.25	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
38	20250512	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	240	2	4.49	1285362755	224571	633.49	5350	5900	5350	6950	3750	5350	5723.64	1.68	20049	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	455	13.80	0.95	12	2.76	405.00	5881.00	10250	20240516	-45.46	4725	20250409	18.31	6090	-8.21	20250225	4725	18.31	20250409	10250	-45.46	20240516	4725	18.31	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
39	20250512	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	230	2	4.30	1241848165	216757	611.44	5350	5900	5350	6950	3750	5350	5729.22	1.68	18907	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	454	13.78	0.95	12	2.67	405.00	5881.00	10250	20240516	-45.56	4725	20250409	18.10	6090	-8.37	20250225	4725	18.10	20250409	10250	-45.56	20240516	4725	18.10	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
40	20250512	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	290	2	5.42	1090785345	189745	535.25	5350	5900	5350	6950	3750	5350	5748.69	1.68	14744	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	459	13.93	0.96	12	2.33	405.00	5881.00	10250	20240516	-44.98	4725	20250409	19.37	6090	-7.39	20250225	4725	19.37	20250409	10250	-44.98	20240516	4725	19.37	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
41	20250512	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	70	2	1.31	14857450	2748	7.75	5350	5440	5350	6950	3750	5350	5406.64	1.68	376	5476	5412	5356	5292	5236	5445	5325	41	1600	500	3530	10	1	8131000	441	13.38	0.92	12	0.03	405.00	5881.00	10250	20240516	-47.12	4725	20250409	14.71	6090	-11.00	20250225	4725	14.71	20250409	10250	-47.12	20240516	4725	14.71	20250409	1.46	Y	060850	500	40 억	136760	N	N	581	N	N
42	20250509	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	189919980	35449	430.10	5300	5420	5300	6940	3740	5340	5357.56	1.65	2895	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	435	13.21	0.91	12	0.44	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.46	Y	060850	500	40 억	134268	N	N	581	N	N
43	20250509	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	50	2	0.94	187135620	34929	423.79	5300	5420	5300	6940	3740	5340	5357.60	1.65	3001	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	438	13.31	0.92	12	0.43	405.00	5881.00	10250	20240516	-47.41	4725	20250409	14.07	6090	-11.49	20250225	4725	14.07	20250409	10250	-47.41	20240516	4725	14.07	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
44	20250509	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	20	2	0.37	114727490	21503	260.90	5300	5390	5300	6940	3740	5340	5335.42	1.65	2571	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	436	13.23	0.91	12	0.26	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
45	20250509	130532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	112824400	21147	256.58	5300	5390	5300	6940	3740	5340	5335.24	1.65	2537	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	435	13.21	0.91	12	0.26	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
46	20250509	120533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	44127480	8283	100.50	5300	5370	5300	6940	3740	5340	5327.48	1.65	507	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	435	13.21	0.91	12	0.10	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
47	20250509	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-20	5	-0.37	19560610	3676	44.60	5300	5370	5300	6940	3740	5340	5321.17	1.65	566	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	433	13.14	0.90	12	0.05	405.00	5881.00	10250	20240516	-48.10	4725	20250409	12.59	6090	-12.64	20250225	4725	12.59	20250409	10250	-48.10	20240516	4725	12.59	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
48	20250509	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-10	5	-0.19	10606490	1991	24.16	5300	5370	5300	6940	3740	5340	5327.22	1.65	280	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	433	13.16	0.91	12	0.02	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
49	20250509	090535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-40	5	-0.75	1648300	311	3.77	5300	5300	5300	6940	3740	5340	5300.00	1.65	220	5466	5402	5366	5302	5266	5385	5285	41	1600	500	3520	10	1	8131000	431	13.09	0.90	12	0.00	405.00	5881.00	10250	20240516	-48.29	4725	20250409	12.17	6090	-12.97	20250225	4725	12.17	20250409	10250	-48.29	20240516	4725	12.17	20250409	1.46	Y	060850	500	40 억	134268	N	N	614	N	N
50	20250508	160525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-40	5	-0.74	44244490	8242	66.83	5350	5430	5330	6990	3770	5380	5368.17	1.65	831	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	434	13.19	0.91	12	0.10	405.00	5881.00	10250	20240516	-47.90	4725	20250409	13.02	6090	-12.32	20250225	4725	13.02	20250409	10250	-47.90	20240516	4725	13.02	20250409	1.50	Y	060850	500	40 억	134459	N	N	614	N	N
51	20250508	150532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	0	3	0.00	36663170	6825	55.34	5350	5430	5330	6990	3770	5380	5371.89	1.65	821	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	437	13.28	0.91	12	0.08	405.00	5881.00	10250	20240516	-47.51	4725	20250409	13.86	6090	-11.66	20250225	4725	13.86	20250409	10250	-47.51	20240516	4725	13.86	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
52	20250508	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	20	2	0.37	31977740	5954	48.28	5350	5430	5330	6990	3770	5380	5370.80	1.65	105	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	439	13.33	0.92	12	0.07	405.00	5881.00	10250	20240516	-47.32	4725	20250409	14.29	6090	-11.33	20250225	4725	14.29	20250409	10250	-47.32	20240516	4725	14.29	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
53	20250508	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	10	2	0.19	31266540	5822	47.21	5350	5430	5330	6990	3770	5380	5370.41	1.65	5	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	438	13.31	0.92	12	0.07	405.00	5881.00	10250	20240516	-47.41	4725	20250409	14.07	6090	-11.49	20250225	4725	14.07	20250409	10250	-47.41	20240516	4725	14.07	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
54	20250508	120529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-30	5	-0.56	21418880	3989	32.35	5350	5430	5350	6990	3770	5380	5369.49	1.65	708	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	435	13.21	0.91	12	0.05	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
55	20250508	110528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	0	3	0.00	12396580	2304	18.68	5350	5430	5350	6990	3770	5380	5380.46	1.65	382	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	437	13.28	0.91	12	0.03	405.00	5881.00	10250	20240516	-47.51	4725	20250409	13.86	6090	-11.66	20250225	4725	13.86	20250409	10250	-47.51	20240516	4725	13.86	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
56	20250508	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	20	2	0.37	9813780	1824	14.79	5350	5430	5350	6990	3770	5380	5380.36	1.65	245	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	439	13.33	0.92	12	0.02	405.00	5881.00	10250	20240516	-47.32	4725	20250409	14.29	6090	-11.33	20250225	4725	14.29	20250409	10250	-47.32	20240516	4725	14.29	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
57	20250508	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-10	5	-0.19	4257810	793	6.43	5350	5370	5350	6990	3770	5380	5369.24	1.65	0	5486	5432	5376	5322	5266	5460	5350	41	1610	500	3550	10	1	8131000	437	13.26	0.91	12	0.01	405.00	5881.00	10250	20240516	-47.61	4725	20250409	13.65	6090	-11.82	20250225	4725	13.65	20250409	10250	-47.61	20240516	4725	13.65	20250409	1.50	Y	060850	500	40 억	134459	N	N	0	N	N
58	20250502	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-30	5	-0.56	52123240	9737	107.90	5320	5390	5320	6960	3760	5360	5353.12	1.64	-287	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	433	13.16	0.91	12	0.12	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
59	20250502	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-40	5	-0.75	47485310	8868	98.27	5320	5390	5320	6960	3760	5360	5354.68	1.64	-270	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	433	13.14	0.90	12	0.11	405.00	5881.00	10250	20240516	-48.10	4725	20250409	12.59	6090	-12.64	20250225	4725	12.59	20250409	10250	-48.10	20240516	4725	12.59	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
60	20250502	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	0	3	0.00	42937210	8015	88.82	5320	5390	5320	6960	3760	5360	5357.11	1.64	-417	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	436	13.23	0.91	12	0.10	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
61	20250502	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-30	5	-0.56	34709780	6475	71.75	5320	5390	5320	6960	3760	5360	5360.58	1.64	-463	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	433	13.16	0.91	12	0.08	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
62	20250502	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	10	2	0.19	28344790	5283	58.54	5320	5390	5320	6960	3760	5360	5365.28	1.64	-745	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	437	13.26	0.91	12	0.06	405.00	5881.00	10250	20240516	-47.61	4725	20250409	13.65	6090	-11.82	20250225	4725	13.65	20250409	10250	-47.61	20240516	4725	13.65	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
63	20250502	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-20	5	-0.37	25423360	4739	52.52	5320	5390	5320	6960	3760	5360	5364.71	1.64	-718	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	434	13.19	0.91	12	0.06	405.00	5881.00	10250	20240516	-47.90	4725	20250409	13.02	6090	-12.32	20250225	4725	13.02	20250409	10250	-47.90	20240516	4725	13.02	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
64	20250502	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	0	3	0.00	20215330	3768	41.76	5320	5390	5320	6960	3760	5360	5365.00	1.64	-775	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	436	13.23	0.91	12	0.05	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N
65	20250502	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	10	2	0.19	7700810	1437	15.92	5320	5370	5320	6960	3760	5360	5358.95	1.64	-347	5493	5426	5323	5256	5153	5460	5290	41	1600	500	3530	10	1	8131000	437	13.26	0.91	12	0.02	405.00	5881.00	10250	20240516	-47.61	4725	20250409	13.65	6090	-11.82	20250225	4725	13.65	20250409	10250	-47.61	20240516	4725	13.65	20250409	1.49	Y	060850	500	40 억	132991	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History