KissMeData/064400/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 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	160504	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55100	-400	5	-0.72	13113634100	238154	89.48	55700	56000	54400	72100	38900	55500	55063.40	1.41	55992	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	53384	13.18	2.27	12	0.25	4180.00	24257.00	61900	20250205	-10.99	46500	20250305	18.49	61900	-10.99	20250205	46500	18.49	20250305	61900	-10.99	20250205	46500	18.49	20250305	0.16	Y	064400	500	520 억	1367243	N	N	2255	N	N
3	20250516	150508	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54850	-650	5	-1.17	12211714000	221752	83.31	55700	56000	54400	72100	38900	55500	55069.14	1.41	49894	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	53142	13.12	2.26	12	0.23	4180.00	24257.00	61900	20250205	-11.39	46500	20250305	17.96	61900	-11.39	20250205	46500	17.96	20250305	61900	-11.39	20250205	46500	17.96	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
4	20250516	140506	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54500	-1000	5	-1.80	10326254650	187285	70.36	55700	56000	54500	72100	38900	55500	55136.48	1.41	36624	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	52803	13.04	2.25	12	0.19	4180.00	24257.00	61900	20250205	-11.95	46500	20250305	17.20	61900	-11.95	20250205	46500	17.20	20250305	61900	-11.95	20250205	46500	17.20	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
5	20250516	130505	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54700	-800	5	-1.44	8780546600	158996	59.74	55700	56000	54700	72100	38900	55500	55224.86	1.41	28362	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	52997	13.09	2.26	12	0.16	4180.00	24257.00	61900	20250205	-11.63	46500	20250305	17.63	61900	-11.63	20250205	46500	17.63	20250305	61900	-11.63	20250205	46500	17.63	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
6	20250516	120506	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54900	-600	5	-1.08	7410128850	134006	50.35	55700	56000	54800	72100	38900	55500	55296.92	1.41	30988	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	53190	13.13	2.26	12	0.14	4180.00	24257.00	61900	20250205	-11.31	46500	20250305	18.06	61900	-11.31	20250205	46500	18.06	20250305	61900	-11.31	20250205	46500	18.06	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
7	20250516	110450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55200	-300	5	-0.54	5709110750	103059	38.72	55700	56000	54900	72100	38900	55500	55396.48	1.41	26548	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	53481	13.21	2.28	12	0.11	4180.00	24257.00	61900	20250205	-10.82	46500	20250305	18.71	61900	-10.82	20250205	46500	18.71	20250305	61900	-10.82	20250205	46500	18.71	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
8	20250516	100509	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55300	-200	5	-0.36	3748519400	67491	25.36	55700	56000	55100	72100	38900	55500	55541.06	1.41	17023	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	53578	13.23	2.28	12	0.07	4180.00	24257.00	61900	20250205	-10.66	46500	20250305	18.92	61900	-10.66	20250205	46500	18.92	20250305	61900	-10.66	20250205	46500	18.92	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
9	20250516	090507	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55700	200	2	0.36	344381950	6191	2.33	55700	55700	55500	72100	38900	55500	55627.27	1.41	-862	57300	56400	55800	54900	54300	56100	54600	520	16600	500	38850	100	1	96885948	53965	13.33	2.30	12	0.01	4180.00	24257.00	61900	20250205	-10.02	46500	20250305	19.78	61900	-10.02	20250205	46500	19.78	20250305	61900	-10.02	20250205	46500	19.78	20250305	0.16	Y	064400	500	520 억	1367243	N	N	1543	N	N
10	20250515	160542	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55500	-1100	5	-1.94	14772442000	264048	72.11	56600	56700	55200	73500	39700	56600	55946.63	1.41	14217	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	53772	13.28	2.29	12	0.27	4180.00	24257.00	61900	20250205	-10.34	46500	20250305	19.35	61900	-10.34	20250205	46500	19.35	20250305	61900	-10.34	20250205	46500	19.35	20250305	0.16	Y	064400	500	520 억	1369568	N	N	1543	N	N
11	20250515	150546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55500	-1100	5	-1.94	13739306000	245417	67.02	56600	56700	55200	73500	39700	56600	55983.51	1.41	5237	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	53772	13.28	2.29	12	0.25	4180.00	24257.00	61900	20250205	-10.34	46500	20250305	19.35	61900	-10.34	20250205	46500	19.35	20250305	61900	-10.34	20250205	46500	19.35	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
12	20250515	140547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56000	-600	5	-1.06	8504553350	151137	41.27	56600	56700	55900	73500	39700	56600	56270.49	1.41	-10659	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	54256	13.40	2.31	12	0.16	4180.00	24257.00	61900	20250205	-9.53	46500	20250305	20.43	61900	-9.53	20250205	46500	20.43	20250305	61900	-9.53	20250205	46500	20.43	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
13	20250515	130546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56200	-400	5	-0.71	7042372200	125075	34.16	56600	56700	56000	73500	39700	56600	56305.19	1.41	-4195	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	54450	13.44	2.32	12	0.13	4180.00	24257.00	61900	20250205	-9.21	46500	20250305	20.86	61900	-9.21	20250205	46500	20.86	20250305	61900	-9.21	20250205	46500	20.86	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
14	20250515	120547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56400	-200	5	-0.35	5646151750	100216	27.37	56600	56700	56100	73500	39700	56600	56339.82	1.41	-5684	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	54644	13.49	2.33	12	0.10	4180.00	24257.00	61900	20250205	-8.89	46500	20250305	21.29	61900	-8.89	20250205	46500	21.29	20250305	61900	-8.89	20250205	46500	21.29	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
15	20250515	110547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56300	-300	5	-0.53	4486676750	79671	21.76	56600	56700	56100	73500	39700	56600	56315.06	1.41	-3093	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	54547	13.47	2.32	12	0.08	4180.00	24257.00	61900	20250205	-9.05	46500	20250305	21.08	61900	-9.05	20250205	46500	21.08	20250305	61900	-9.05	20250205	46500	21.08	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
16	20250515	100545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56400	-200	5	-0.35	3398309350	60353	16.48	56600	56700	56100	73500	39700	56600	56307.22	1.41	-2276	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	54644	13.49	2.33	12	0.06	4180.00	24257.00	61900	20250205	-8.89	46500	20250305	21.29	61900	-8.89	20250205	46500	21.29	20250305	61900	-8.89	20250205	46500	21.29	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
17	20250515	090550	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56300	-300	5	-0.53	722461350	12806	3.50	56600	56700	56200	73500	39700	56600	56415.85	1.41	-120	57666	57132	56466	55932	55266	57400	56200	520	16900	500	39620	100	1	96885948	54547	13.47	2.32	12	0.01	4180.00	24257.00	61900	20250205	-9.05	46500	20250305	21.08	61900	-9.05	20250205	46500	21.08	20250305	61900	-9.05	20250205	46500	21.08	20250305	0.16	Y	064400	500	520 억	1369568	N	N	5110	N	N
18	20250514	160543	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56600	600	2	1.07	20475398450	361957	126.72	56100	57000	55800	72800	39200	56000	56568.57	1.34	96475	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	54837	13.54	2.33	12	0.37	4180.00	24257.00	61900	20250205	-8.56	46500	20250305	21.72	61900	-8.56	20250205	46500	21.72	20250305	61900	-8.56	20250205	46500	21.72	20250305	0.16	Y	064400	500	520 억	1296238	N	N	5110	N	N
19	20250514	150547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56700	700	2	1.25	19534983900	345341	120.90	56100	57000	55800	72800	39200	56000	56567.23	1.34	90572	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	54934	13.56	2.34	12	0.36	4180.00	24257.00	61900	20250205	-8.40	46500	20250305	21.94	61900	-8.40	20250205	46500	21.94	20250305	61900	-8.40	20250205	46500	21.94	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
20	20250514	140545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56800	800	2	1.43	17681353200	312603	109.44	56100	57000	55800	72800	39200	56000	56561.69	1.34	81343	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	55031	13.59	2.34	12	0.32	4180.00	24257.00	61900	20250205	-8.24	46500	20250305	22.15	61900	-8.24	20250205	46500	22.15	20250305	61900	-8.24	20250205	46500	22.15	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
21	20250514	130545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56700	700	2	1.25	15843859500	280202	98.10	56100	57000	55800	72800	39200	56000	56544.42	1.34	77419	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	54934	13.56	2.34	12	0.29	4180.00	24257.00	61900	20250205	-8.40	46500	20250305	21.94	61900	-8.40	20250205	46500	21.94	20250305	61900	-8.40	20250205	46500	21.94	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
22	20250514	120545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56900	900	2	1.61	12348433600	218777	76.59	56100	56900	55800	72800	39200	56000	56443.02	1.34	57766	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	55128	13.61	2.35	12	0.23	4180.00	24257.00	61900	20250205	-8.08	46500	20250305	22.37	61900	-8.08	20250205	46500	22.37	20250305	61900	-8.08	20250205	46500	22.37	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
23	20250514	110544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56200	200	2	0.36	8316498950	147626	51.68	56100	56700	55800	72800	39200	56000	56334.92	1.34	14774	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	54450	13.44	2.32	12	0.15	4180.00	24257.00	61900	20250205	-9.21	46500	20250305	20.86	61900	-9.21	20250205	46500	20.86	20250305	61900	-9.21	20250205	46500	20.86	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
24	20250514	100545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56500	500	2	0.89	6121942500	108619	38.03	56100	56700	55800	72800	39200	56000	56361.62	1.34	12147	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	54741	13.52	2.33	12	0.11	4180.00	24257.00	61900	20250205	-8.72	46500	20250305	21.51	61900	-8.72	20250205	46500	21.51	20250305	61900	-8.72	20250205	46500	21.51	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
25	20250514	090548	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55900	-100	5	-0.18	577345800	10312	3.61	56100	56200	55800	72800	39200	56000	55987.76	1.34	-12	56933	56466	56033	55566	55133	56250	55350	520	16800	500	39200	100	1	96885948	54159	13.37	2.30	12	0.01	4180.00	24257.00	61900	20250205	-9.69	46500	20250305	20.22	61900	-9.69	20250205	46500	20.22	20250305	61900	-9.69	20250205	46500	20.22	20250305	0.16	Y	064400	500	520 억	1296238	N	N	921	N	N
26	20250513	160535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56000	-100	5	-0.18	15882538600	283179	39.46	56400	56500	55600	72900	39300	56100	56086.66	1.32	54571	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54256	13.40	2.31	12	0.29	4180.00	24257.00	61900	20250205	-9.53	46500	20250305	20.43	61900	-9.53	20250205	46500	20.43	20250305	61900	-9.53	20250205	46500	20.43	20250305	0.15	Y	064400	500	520 억	1283734	N	N	921	N	N
27	20250513	150542	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56100	0	3	0.00	15127081200	269714	37.59	56400	56500	55600	72900	39300	56100	56085.64	1.32	51010	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54353	13.42	2.31	12	0.28	4180.00	24257.00	61900	20250205	-9.37	46500	20250305	20.65	61900	-9.37	20250205	46500	20.65	20250305	61900	-9.37	20250205	46500	20.65	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
28	20250513	140543	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56100	0	3	0.00	13642387250	243242	33.90	56400	56500	55600	72900	39300	56100	56085.66	1.32	43675	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54353	13.42	2.31	12	0.25	4180.00	24257.00	61900	20250205	-9.37	46500	20250305	20.65	61900	-9.37	20250205	46500	20.65	20250305	61900	-9.37	20250205	46500	20.65	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
29	20250513	130544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56200	100	2	0.18	11085078800	197607	27.54	56400	56500	55600	72900	39300	56100	56096.59	1.32	33088	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54450	13.44	2.32	12	0.20	4180.00	24257.00	61900	20250205	-9.21	46500	20250305	20.86	61900	-9.21	20250205	46500	20.86	20250305	61900	-9.21	20250205	46500	20.86	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
30	20250513	120545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56200	100	2	0.18	9678761800	172582	24.05	56400	56500	55600	72900	39300	56100	56082.10	1.32	26565	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54450	13.44	2.32	12	0.18	4180.00	24257.00	61900	20250205	-9.21	46500	20250305	20.86	61900	-9.21	20250205	46500	20.86	20250305	61900	-9.21	20250205	46500	20.86	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
31	20250513	110544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56200	100	2	0.18	8420210550	150179	20.93	56400	56500	55600	72900	39300	56100	56067.83	1.32	16674	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54450	13.44	2.32	12	0.16	4180.00	24257.00	61900	20250205	-9.21	46500	20250305	20.86	61900	-9.21	20250205	46500	20.86	20250305	61900	-9.21	20250205	46500	20.86	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
32	20250513	100546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56100	0	3	0.00	5754133650	102784	14.32	56400	56400	55600	72900	39300	56100	55982.76	1.32	8176	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54353	13.42	2.31	12	0.11	4180.00	24257.00	61900	20250205	-9.37	46500	20250305	20.65	61900	-9.37	20250205	46500	20.65	20250305	61900	-9.37	20250205	46500	20.65	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
33	20250513	090548	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55800	-300	5	-0.53	1429344450	25449	3.55	56400	56400	55800	72900	39300	56100	56165.08	1.32	-6309	58633	57366	55833	54566	53033	58000	55200	520	16800	500	39270	100	1	96885948	54062	13.35	2.30	12	0.03	4180.00	24257.00	61900	20250205	-9.85	46500	20250305	20.00	61900	-9.85	20250205	46500	20.00	20250305	61900	-9.85	20250205	46500	20.00	20250305	0.15	Y	064400	500	520 억	1283734	N	N	5191	N	N
34	20250512	160534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56100	1300	2	2.37	39671903400	710834	256.09	55000	57100	54300	71200	38400	54800	55809.98	1.18	184502	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	54353	13.42	2.31	12	0.73	4180.00	24257.00	61900	20250205	-9.37	46500	20250305	20.65	61900	-9.37	20250205	46500	20.65	20250305	61900	-9.37	20250205	46500	20.65	20250305	0.15	Y	064400	500	520 억	1140333	N	N	5191	N	N
35	20250512	150540	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56000	1200	2	2.19	37520234000	672488	242.28	55000	57100	54300	71200	38400	54800	55793.17	1.18	171207	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	54256	13.40	2.31	12	0.69	4180.00	24257.00	61900	20250205	-9.53	46500	20250305	20.43	61900	-9.53	20250205	46500	20.43	20250305	61900	-9.53	20250205	46500	20.43	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
36	20250512	140539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55900	1100	2	2.01	33154525300	594515	214.19	55000	57100	54300	71200	38400	54800	55767.35	1.18	166362	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	54159	13.37	2.30	12	0.61	4180.00	24257.00	61900	20250205	-9.69	46500	20250305	20.22	61900	-9.69	20250205	46500	20.22	20250305	61900	-9.69	20250205	46500	20.22	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
37	20250512	130538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	56300	1500	2	2.74	29119814950	522578	188.27	55000	57100	54300	71200	38400	54800	55723.38	1.18	145912	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	54547	13.47	2.32	12	0.54	4180.00	24257.00	61900	20250205	-9.05	46500	20250305	21.08	61900	-9.05	20250205	46500	21.08	20250305	61900	-9.05	20250205	46500	21.08	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
38	20250512	120540	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	55200	400	2	0.73	8990187900	163988	59.08	55000	55200	54300	71200	38400	54800	54822.23	1.18	46177	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	53481	13.21	2.28	12	0.17	4180.00	24257.00	61900	20250205	-10.82	46500	20250305	18.71	61900	-10.82	20250205	46500	18.71	20250305	61900	-10.82	20250205	46500	18.71	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
39	20250512	110539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54950	150	2	0.27	6035613600	110273	39.73	55000	55000	54300	71200	38400	54800	54733.38	1.18	16983	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	53239	13.15	2.27	12	0.11	4180.00	24257.00	61900	20250205	-11.23	46500	20250305	18.17	61900	-11.23	20250205	46500	18.17	20250305	61900	-11.23	20250205	46500	18.17	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
40	20250512	100538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54900	100	2	0.18	3887055100	71116	25.62	55000	55000	54300	71200	38400	54800	54657.95	1.18	2108	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	53190	13.13	2.26	12	0.07	4180.00	24257.00	61900	20250205	-11.31	46500	20250305	18.06	61900	-11.31	20250205	46500	18.06	20250305	61900	-11.31	20250205	46500	18.06	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
41	20250512	090539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54750	-50	5	-0.09	891065400	16236	5.85	55000	55000	54700	71200	38400	54800	54882.08	1.18	-4527	55466	55132	54566	54232	53666	55300	54400	520	16400	500	38360	100	1	96885948	53045	13.10	2.26	12	0.02	4180.00	24257.00	61900	20250205	-11.55	46500	20250305	17.74	61900	-11.55	20250205	46500	17.74	20250305	61900	-11.55	20250205	46500	17.74	20250305	0.15	Y	064400	500	520 억	1140333	N	N	2516	N	N
42	20250509	160535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54800	700	2	1.29	15010362650	275067	91.27	54000	54900	54000	70300	37900	54100	54568.68	1.08	94770	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	53093	13.11	2.26	12	0.28	4180.00	24257.00	61900	20250205	-11.47	46500	20250305	17.85	61900	-11.47	20250205	46500	17.85	20250305	61900	-11.47	20250205	46500	17.85	20250305	0.16	Y	064400	500	520 억	1047965	N	N	2516	N	N
43	20250509	150540	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54700	600	2	1.11	13463379950	246832	81.90	54000	54900	54000	70300	37900	54100	54544.71	1.08	81718	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	52997	13.09	2.26	12	0.25	4180.00	24257.00	61900	20250205	-11.63	46500	20250305	17.63	61900	-11.63	20250205	46500	17.63	20250305	61900	-11.63	20250205	46500	17.63	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
44	20250509	140537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54700	600	2	1.11	12188084850	223530	74.17	54000	54900	54000	70300	37900	54100	54525.50	1.08	74449	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	52997	13.09	2.26	12	0.23	4180.00	24257.00	61900	20250205	-11.63	46500	20250305	17.63	61900	-11.63	20250205	46500	17.63	20250305	61900	-11.63	20250205	46500	17.63	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
45	20250509	130537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54800	700	2	1.29	9941223250	182460	60.54	54000	54900	54000	70300	37900	54100	54484.40	1.08	59492	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	53093	13.11	2.26	12	0.19	4180.00	24257.00	61900	20250205	-11.47	46500	20250305	17.85	61900	-11.47	20250205	46500	17.85	20250305	61900	-11.47	20250205	46500	17.85	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
46	20250509	120538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54550	450	2	0.83	6181491850	113742	37.74	54000	54700	54000	70300	37900	54100	54346.61	1.08	32641	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	52851	13.05	2.25	12	0.12	4180.00	24257.00	61900	20250205	-11.87	46500	20250305	17.31	61900	-11.87	20250205	46500	17.31	20250305	61900	-11.87	20250205	46500	17.31	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
47	20250509	110537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54400	300	2	0.55	5264435400	96885	32.15	54000	54700	54000	70300	37900	54100	54336.95	1.08	27384	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	52706	13.01	2.24	12	0.10	4180.00	24257.00	61900	20250205	-12.12	46500	20250305	16.99	61900	-12.12	20250205	46500	16.99	20250305	61900	-12.12	20250205	46500	16.99	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
48	20250509	100539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54100	0	3	0.00	3373481150	62117	20.61	54000	54700	54000	70300	37900	54100	54308.50	1.08	21752	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	52415	12.94	2.23	12	0.06	4180.00	24257.00	61900	20250205	-12.60	46500	20250305	16.34	61900	-12.60	20250205	46500	16.34	20250305	61900	-12.60	20250205	46500	16.34	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
49	20250509	090540	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54200	100	2	0.18	253355400	4678	1.55	54000	54300	54000	70300	37900	54100	54158.91	1.08	637	55500	54800	53700	53000	51900	55150	53350	520	16200	500	37870	100	1	96885948	52512	12.97	2.23	12	0.00	4180.00	24257.00	61900	20250205	-12.44	46500	20250305	16.56	61900	-12.44	20250205	46500	16.56	20250305	61900	-12.44	20250205	46500	16.56	20250305	0.16	Y	064400	500	520 억	1047965	N	N	4682	N	N
50	20250508	160530	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54100	1200	2	2.27	16157531100	299844	115.04	52900	54400	52600	68700	37100	52900	53886.48	1.01	80797	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	52415	12.94	2.23	12	0.31	4180.00	24257.00	61900	20250205	-12.60	46500	20250305	16.34	61900	-12.60	20250205	46500	16.34	20250305	61900	-12.60	20250205	46500	16.34	20250305	0.16	Y	064400	500	520 억	977322	N	N	4682	N	N
51	20250508	150536	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54100	1200	2	2.27	15535446450	288353	110.63	52900	54400	52600	68700	37100	52900	53876.64	1.01	77866	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	52415	12.94	2.23	12	0.30	4180.00	24257.00	61900	20250205	-12.60	46500	20250305	16.34	61900	-12.60	20250205	46500	16.34	20250305	61900	-12.60	20250205	46500	16.34	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
52	20250508	140535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54200	1300	2	2.46	14399366600	267370	102.58	52900	54400	52600	68700	37100	52900	53855.75	1.01	76496	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	52512	12.97	2.23	12	0.28	4180.00	24257.00	61900	20250205	-12.44	46500	20250305	16.56	61900	-12.44	20250205	46500	16.56	20250305	61900	-12.44	20250205	46500	16.56	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
53	20250508	130535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54100	1200	2	2.27	11401712550	212142	81.39	52900	54400	52600	68700	37100	52900	53745.85	1.01	75986	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	52415	12.94	2.23	12	0.22	4180.00	24257.00	61900	20250205	-12.60	46500	20250305	16.34	61900	-12.60	20250205	46500	16.34	20250305	61900	-12.60	20250205	46500	16.34	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
54	20250508	120534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	54150	1250	2	2.36	10269274050	191220	73.36	52900	54400	52600	68700	37100	52900	53704.17	1.01	70719	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	52464	12.95	2.23	12	0.20	4180.00	24257.00	61900	20250205	-12.52	46500	20250305	16.45	61900	-12.52	20250205	46500	16.45	20250305	61900	-12.52	20250205	46500	16.45	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
55	20250508	110533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	53800	900	2	1.70	6484612600	121187	46.49	52900	54000	52600	68700	37100	52900	53509.38	1.01	39633	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	52125	12.87	2.22	12	0.13	4180.00	24257.00	61900	20250205	-13.09	46500	20250305	15.70	61900	-13.09	20250205	46500	15.70	20250305	61900	-13.09	20250205	46500	15.70	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
56	20250508	100534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	53500	600	2	1.13	4039611950	75740	29.06	52900	53900	52600	68700	37100	52900	53335.52	1.01	13962	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	51834	12.80	2.21	12	0.08	4180.00	24257.00	61900	20250205	-13.57	46500	20250305	15.05	61900	-13.57	20250205	46500	15.05	20250305	61900	-13.57	20250205	46500	15.05	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
57	20250508	090538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52700	-200	5	-0.38	197321950	3734	1.43	52900	53000	52700	68700	37100	52900	52843.97	1.01	-576	53833	53366	52433	51966	51033	53600	52200	520	15800	500	37030	100	1	96885948	51059	12.61	2.17	12	0.00	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억	977322	N	N	5027	N	N
58	20250502	160529	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52400	-200	5	-0.38	11134438450	210871	66.82	52900	53300	52300	68300	36900	52600	52805.21	0.98	3304	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	50768	12.54	2.16	12	0.22	4180.00	24257.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.16	Y	064400	500	520 억	944904	N	N	7762	N	N
59	20250502	150534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52700	100	2	0.19	8848350100	167293	53.01	52900	53300	52400	68300	36900	52600	52891.42	0.98	-11106	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51059	12.61	2.17	12	0.17	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N
60	20250502	140533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	53000	400	2	0.76	7398479700	139929	44.34	52900	53300	52400	68300	36900	52600	52873.20	0.98	-1612	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51350	12.68	2.18	12	0.14	4180.00	24257.00	61900	20250205	-14.38	46500	20250305	13.98	61900	-14.38	20250205	46500	13.98	20250305	61900	-14.38	20250205	46500	13.98	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N
61	20250502	130533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	53100	500	2	0.95	6488242250	122790	38.91	52900	53300	52400	68300	36900	52600	52840.25	0.98	-103	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51446	12.70	2.19	12	0.13	4180.00	24257.00	61900	20250205	-14.22	46500	20250305	14.19	61900	-14.22	20250205	46500	14.19	20250305	61900	-14.22	20250205	46500	14.19	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N
62	20250502	120533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52800	200	2	0.38	5374258000	101766	32.25	52900	53300	52400	68300	36900	52600	52810.06	0.98	1864	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51156	12.63	2.18	12	0.11	4180.00	24257.00	61900	20250205	-14.70	46500	20250305	13.55	61900	-14.70	20250205	46500	13.55	20250305	61900	-14.70	20250205	46500	13.55	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N
63	20250502	110533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52700	100	2	0.19	4443658350	84161	26.67	52900	53300	52400	68300	36900	52600	52799.62	0.98	4309	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51059	12.61	2.17	12	0.09	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N
64	20250502	100532	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52900	300	2	0.57	3234789650	61274	19.42	52900	53300	52400	68300	36900	52600	52792.37	0.98	7380	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51253	12.66	2.18	12	0.06	4180.00	24257.00	61900	20250205	-14.54	46500	20250305	13.76	61900	-14.54	20250205	46500	13.76	20250305	61900	-14.54	20250205	46500	13.76	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N
65	20250502	090533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	52700	100	2	0.19	1213924200	22939	7.27	52900	53300	52600	68300	36900	52600	52920.38	0.98	4796	54866	53732	53066	51932	51266	53400	51600	520	15700	500	36820	100	1	96885948	51059	12.61	2.17	12	0.02	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억	944904	N	N	2788	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History