KissMeData/197140/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	investmentCareful	shortOverheated
2	20250516	160742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	5	2	0.21	50697045	21132	102.41	2395	2490	2365	3110	1680	2395	2399.07	2.68	-680	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	312	25.53	0.54	12	0.16	94.00	4421.00	4875	20240828	-50.77	2200	20241210	9.09	2765	-13.20	20250408	2245	6.90	20250404	4875	-50.77	20240828	2200	9.09	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
3	20250516	150756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	0	3	0.00	45679865	19038	92.26	2395	2490	2365	3110	1680	2395	2399.40	2.68	876	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	312	25.48	0.54	12	0.15	94.00	4421.00	4875	20240828	-50.87	2200	20241210	8.86	2765	-13.38	20250408	2245	6.68	20250404	4875	-50.87	20240828	2200	8.86	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
4	20250516	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	0	3	0.00	45016965	18760	90.91	2395	2490	2365	3110	1680	2395	2399.62	2.68	904	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	312	25.48	0.54	12	0.14	94.00	4421.00	4875	20240828	-50.87	2200	20241210	8.86	2765	-13.38	20250408	2245	6.68	20250404	4875	-50.87	20240828	2200	8.86	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
5	20250516	130748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	65	2	2.71	19968085	8271	40.08	2395	2490	2365	3110	1680	2395	2414.23	2.68	-4113	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	320	26.17	0.56	12	0.06	94.00	4421.00	4875	20240828	-49.54	2200	20241210	11.82	2765	-11.03	20250408	2245	9.58	20250404	4875	-49.54	20240828	2200	11.82	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
6	20250516	120753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	15	2	0.63	12632370	5259	25.49	2395	2415	2365	3110	1680	2395	2402.05	2.68	-2549	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	314	25.64	0.55	12	0.04	94.00	4421.00	4875	20240828	-50.56	2200	20241210	9.55	2765	-12.84	20250408	2245	7.35	20250404	4875	-50.56	20240828	2200	9.55	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
7	20250516	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	15	2	0.63	11826150	4923	23.86	2395	2415	2365	3110	1680	2395	2402.22	2.68	-2527	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	314	25.64	0.55	12	0.04	94.00	4421.00	4875	20240828	-50.56	2200	20241210	9.55	2765	-12.84	20250408	2245	7.35	20250404	4875	-50.56	20240828	2200	9.55	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
8	20250516	100747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-25	5	-1.04	3763960	1581	7.66	2395	2395	2365	3110	1680	2395	2380.75	2.68	-155	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	308	25.21	0.54	12	0.01	94.00	4421.00	4875	20240828	-51.38	2200	20241210	7.73	2765	-14.29	20250408	2245	5.57	20250404	4875	-51.38	20240828	2200	7.73	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
9	20250516	090755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	0	3	0.00	1009835	423	2.05	2395	2395	2365	3110	1680	2395	2387.32	2.68	-94	2521	2457	2421	2357	2321	2440	2340	65	715	500	1430	5	1	13013154	312	25.48	0.54	12	0.00	94.00	4421.00	4875	20240828	-50.87	2200	20241210	8.86	2765	-13.38	20250408	2245	6.68	20250404	4875	-50.87	20240828	2200	8.86	20241210	1.14	Y	197140	500	65 억	348747	N	N	N	N
10	20250515	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-75	5	-3.04	49485910	20525	234.22	2470	2485	2385	3210	1730	2470	2411.01	2.68	1980	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	312	25.48	0.54	12	0.16	94.00	4421.00	4875	20240828	-50.87	2200	20241210	8.86	2765	-13.38	20250408	2245	6.68	20250404	4875	-50.87	20240828	2200	8.86	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
11	20250515	150859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-70	5	-2.83	43182190	17893	204.19	2470	2485	2385	3210	1730	2470	2413.36	2.68	3670	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	312	25.53	0.54	12	0.14	94.00	4421.00	4875	20240828	-50.77	2200	20241210	9.09	2765	-13.20	20250408	2245	6.90	20250404	4875	-50.77	20240828	2200	9.09	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
12	20250515	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	6726685	2739	31.26	2470	2485	2440	3210	1730	2470	2455.89	2.68	-587	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	319	26.12	0.56	12	0.02	94.00	4421.00	4875	20240828	-49.64	2200	20241210	11.59	2765	-11.21	20250408	2245	9.35	20250404	4875	-49.64	20240828	2200	11.59	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
13	20250515	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	6655475	2710	30.93	2470	2485	2440	3210	1730	2470	2455.89	2.68	-561	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	321	26.28	0.56	12	0.02	94.00	4421.00	4875	20240828	-49.33	2200	20241210	12.27	2765	-10.67	20250408	2245	10.02	20250404	4875	-49.33	20240828	2200	12.27	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
14	20250515	120859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-20	5	-0.81	5323555	2168	24.74	2470	2485	2440	3210	1730	2470	2455.51	2.68	-463	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	319	26.06	0.55	12	0.02	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
15	20250515	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-20	5	-0.81	5073655	2066	23.58	2470	2485	2440	3210	1730	2470	2455.79	2.68	-463	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	319	26.06	0.55	12	0.02	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
16	20250515	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	10	2	0.40	2834650	1153	13.16	2470	2485	2450	3210	1730	2470	2458.50	2.68	-357	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	323	26.38	0.56	12	0.01	94.00	4421.00	4875	20240828	-49.13	2200	20241210	12.73	2765	-10.31	20250408	2245	10.47	20250404	4875	-49.13	20240828	2200	12.73	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
17	20250515	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	15	2	0.61	726270	294	3.36	2470	2485	2470	3210	1730	2470	2470.31	2.68	-160	2516	2492	2461	2437	2406	2505	2450	65	740	500	1480	5	1	13013154	323	26.44	0.56	12	0.00	94.00	4421.00	4875	20240828	-49.03	2200	20241210	12.95	2765	-10.13	20250408	2245	10.69	20250404	4875	-49.03	20240828	2200	12.95	20241210	1.14	Y	197140	500	65 억	349129	N	N	N	N
18	20250514	160855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-15	5	-0.60	21492935	8763	91.45	2465	2485	2430	3230	1740	2485	2452.69	2.68	-249	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	321	26.28	0.56	12	0.07	94.00	4421.00	4875	20240828	-49.33	2200	20241210	12.27	2765	-10.67	20250408	2245	10.02	20250404	4875	-49.33	20240828	2200	12.27	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
19	20250514	150859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-15	5	-0.60	20453125	8342	87.06	2465	2485	2430	3230	1740	2485	2451.83	2.68	-162	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	321	26.28	0.56	12	0.06	94.00	4421.00	4875	20240828	-49.33	2200	20241210	12.27	2765	-10.67	20250408	2245	10.02	20250404	4875	-49.33	20240828	2200	12.27	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
20	20250514	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-15	5	-0.60	19346080	7893	82.37	2465	2485	2430	3230	1740	2485	2451.04	2.68	-113	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	321	26.28	0.56	12	0.06	94.00	4421.00	4875	20240828	-49.33	2200	20241210	12.27	2765	-10.67	20250408	2245	10.02	20250404	4875	-49.33	20240828	2200	12.27	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
21	20250514	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-25	5	-1.01	17066570	6968	72.72	2465	2485	2430	3230	1740	2485	2449.28	2.68	9	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	320	26.17	0.56	12	0.05	94.00	4421.00	4875	20240828	-49.54	2200	20241210	11.82	2765	-11.03	20250408	2245	9.58	20250404	4875	-49.54	20240828	2200	11.82	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
22	20250514	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-35	5	-1.41	16048555	6553	68.39	2465	2485	2430	3230	1740	2485	2449.04	2.68	141	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	319	26.06	0.55	12	0.05	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
23	20250514	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-30	5	-1.21	11085830	4514	47.11	2465	2485	2435	3230	1740	2485	2455.88	2.68	145	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	319	26.12	0.56	12	0.03	94.00	4421.00	4875	20240828	-49.64	2200	20241210	11.59	2765	-11.21	20250408	2245	9.35	20250404	4875	-49.64	20240828	2200	11.59	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
24	20250514	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-35	5	-1.41	10592800	4312	45.00	2465	2485	2435	3230	1740	2485	2456.59	2.68	96	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	319	26.06	0.55	12	0.03	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
25	20250514	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	369925	150	1.57	2465	2485	2465	3230	1740	2485	2466.17	2.68	-5	2531	2507	2461	2437	2391	2520	2450	65	745	500	1490	5	1	13013154	323	26.38	0.56	12	0.00	94.00	4421.00	4875	20240828	-49.13	2200	20241210	12.73	2765	-10.31	20250408	2245	10.47	20250404	4875	-49.13	20240828	2200	12.73	20241210	1.14	Y	197140	500	65 억	349378	N	N	N	N
26	20250513	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	10	2	0.40	23558765	9582	107.93	2475	2485	2415	3215	1735	2475	2458.65	2.69	-469	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	323	26.44	0.56	12	0.07	94.00	4421.00	4875	20240828	-49.03	2200	20241210	12.95	2765	-10.13	20250408	2245	10.69	20250404	4875	-49.03	20240828	2200	12.95	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
27	20250513	150851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-25	5	-1.01	12179230	4965	55.92	2475	2480	2420	3215	1735	2475	2453.02	2.69	-466	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	319	26.06	0.55	12	0.04	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
28	20250513	140852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-20	5	-0.81	10325765	4210	47.42	2475	2480	2420	3215	1735	2475	2452.68	2.69	-464	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	319	26.12	0.56	12	0.03	94.00	4421.00	4875	20240828	-49.64	2200	20241210	11.59	2765	-11.21	20250408	2245	9.35	20250404	4875	-49.64	20240828	2200	11.59	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
29	20250513	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-25	5	-1.01	9493525	3871	43.60	2475	2480	2420	3215	1735	2475	2452.47	2.69	-277	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	319	26.06	0.55	12	0.03	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
30	20250513	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-5	5	-0.20	4812635	1954	22.01	2475	2480	2450	3215	1735	2475	2462.97	2.69	-313	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	321	26.28	0.56	12	0.02	94.00	4421.00	4875	20240828	-49.33	2200	20241210	12.27	2765	-10.67	20250408	2245	10.02	20250404	4875	-49.33	20240828	2200	12.27	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
31	20250513	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-10	5	-0.40	4306285	1749	19.70	2475	2480	2450	3215	1735	2475	2462.14	2.69	-311	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	321	26.22	0.56	12	0.01	94.00	4421.00	4875	20240828	-49.44	2200	20241210	12.05	2765	-10.85	20250408	2245	9.80	20250404	4875	-49.44	20240828	2200	12.05	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
32	20250513	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-10	5	-0.40	3594120	1459	16.43	2475	2480	2450	3215	1735	2475	2463.41	2.69	-244	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	321	26.22	0.56	12	0.01	94.00	4421.00	4875	20240828	-49.44	2200	20241210	12.05	2765	-10.85	20250408	2245	9.80	20250404	4875	-49.44	20240828	2200	12.05	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
33	20250513	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-5	5	-0.20	2209400	894	10.07	2475	2480	2470	3215	1735	2475	2471.36	2.69	-242	2515	2495	2455	2435	2395	2505	2445	65	740	500	1480	5	1	13013154	321	26.28	0.56	12	0.01	94.00	4421.00	4875	20240828	-49.33	2200	20241210	12.27	2765	-10.67	20250408	2245	10.02	20250404	4875	-49.33	20240828	2200	12.27	20241210	1.15	Y	197140	500	65 억	349847	N	N	N	N
34	20250512	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	25	2	1.02	21584400	8823	66.72	2415	2475	2415	3185	1715	2450	2446.38	2.69	-404	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	322	26.33	0.56	12	0.07	94.00	4421.00	4875	20240828	-49.23	2200	20241210	12.50	2765	-10.49	20250408	2245	10.24	20250404	4875	-49.23	20240828	2200	12.50	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
35	20250512	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	5	2	0.20	19125225	7829	59.21	2415	2455	2415	3185	1715	2450	2442.87	2.69	-264	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	319	26.12	0.56	12	0.06	94.00	4421.00	4875	20240828	-49.64	2200	20241210	11.59	2765	-11.21	20250408	2245	9.35	20250404	4875	-49.64	20240828	2200	11.59	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
36	20250512	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-10	5	-0.41	17116980	7010	53.01	2415	2450	2415	3185	1715	2450	2441.79	2.69	-274	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	318	25.96	0.55	12	0.05	94.00	4421.00	4875	20240828	-49.95	2200	20241210	10.91	2765	-11.75	20250408	2245	8.69	20250404	4875	-49.95	20240828	2200	10.91	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
37	20250512	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	10980865	4497	34.01	2415	2450	2415	3185	1715	2450	2441.82	2.69	-416	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	318	26.01	0.55	12	0.03	94.00	4421.00	4875	20240828	-49.85	2200	20241210	11.14	2765	-11.57	20250408	2245	8.91	20250404	4875	-49.85	20240828	2200	11.14	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
38	20250512	120845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	3364925	1381	10.44	2415	2445	2415	3185	1715	2450	2436.59	2.69	-22	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	318	26.01	0.55	12	0.01	94.00	4421.00	4875	20240828	-49.85	2200	20241210	11.14	2765	-11.57	20250408	2245	8.91	20250404	4875	-49.85	20240828	2200	11.14	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
39	20250512	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	2070350	851	6.44	2415	2445	2415	3185	1715	2450	2432.84	2.69	-14	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	318	26.01	0.55	12	0.01	94.00	4421.00	4875	20240828	-49.85	2200	20241210	11.14	2765	-11.57	20250408	2245	8.91	20250404	4875	-49.85	20240828	2200	11.14	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
40	20250512	100843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-10	5	-0.41	1340805	552	4.17	2415	2445	2415	3185	1715	2450	2428.99	2.69	30	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	318	25.96	0.55	12	0.00	94.00	4421.00	4875	20240828	-49.95	2200	20241210	10.91	2765	-11.75	20250408	2245	8.69	20250404	4875	-49.95	20240828	2200	10.91	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
41	20250512	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-30	5	-1.22	561025	232	1.75	2415	2420	2415	3185	1715	2450	2418.21	2.69	44	2510	2480	2420	2390	2330	2495	2405	65	735	500	1470	5	1	13013154	315	25.74	0.55	12	0.00	94.00	4421.00	4875	20240828	-50.36	2200	20241210	10.00	2765	-12.48	20250408	2245	7.80	20250404	4875	-50.36	20240828	2200	10.00	20241210	1.15	Y	197140	500	65 억	349884	N	N	N	N
42	20250509	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	30	2	1.24	31296760	13038	127.66	2420	2450	2360	3145	1695	2420	2400.06	2.69	-338	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	319	26.06	0.55	12	0.10	94.00	4421.00	4875	20240828	-49.74	2200	20241210	11.36	2765	-11.39	20250408	2245	9.13	20250404	4875	-49.74	20240828	2200	11.36	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
43	20250509	150846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	0	3	0.00	21860145	9156	89.65	2420	2430	2360	3145	1695	2420	2387.52	2.69	-328	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	315	25.74	0.55	12	0.07	94.00	4421.00	4875	20240828	-50.36	2200	20241210	10.00	2765	-12.48	20250408	2245	7.80	20250404	4875	-50.36	20240828	2200	10.00	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
44	20250509	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-15	5	-0.62	19431265	8152	79.82	2420	2430	2360	3145	1695	2420	2383.62	2.69	168	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	313	25.59	0.54	12	0.06	94.00	4421.00	4875	20240828	-50.67	2200	20241210	9.32	2765	-13.02	20250408	2245	7.13	20250404	4875	-50.67	20240828	2200	9.32	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
45	20250509	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-15	5	-0.62	18332710	7698	75.37	2420	2420	2360	3145	1695	2420	2381.49	2.69	236	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	313	25.59	0.54	12	0.06	94.00	4421.00	4875	20240828	-50.67	2200	20241210	9.32	2765	-13.02	20250408	2245	7.13	20250404	4875	-50.67	20240828	2200	9.32	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
46	20250509	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-30	5	-1.24	16654250	6997	68.51	2420	2420	2360	3145	1695	2420	2380.20	2.69	337	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	311	25.43	0.54	12	0.05	94.00	4421.00	4875	20240828	-50.97	2200	20241210	8.64	2765	-13.56	20250408	2245	6.46	20250404	4875	-50.97	20240828	2200	8.64	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
47	20250509	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-25	5	-1.03	14754910	6205	60.76	2420	2420	2360	3145	1695	2420	2377.91	2.69	337	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	312	25.48	0.54	12	0.05	94.00	4421.00	4875	20240828	-50.87	2200	20241210	8.86	2765	-13.38	20250408	2245	6.68	20250404	4875	-50.87	20240828	2200	8.86	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
48	20250509	100844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-35	5	-1.45	7436795	3121	30.56	2420	2420	2360	3145	1695	2420	2382.82	2.69	279	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	310	25.37	0.54	12	0.02	94.00	4421.00	4875	20240828	-51.08	2200	20241210	8.41	2765	-13.74	20250408	2245	6.24	20250404	4875	-51.08	20240828	2200	8.41	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
49	20250509	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-20	5	-0.83	171235	71	0.70	2420	2420	2400	3145	1695	2420	2411.76	2.69	-43	2476	2447	2391	2362	2306	2462	2377	65	725	500	1450	5	1	13013154	312	25.53	0.54	12	0.00	94.00	4421.00	4875	20240828	-50.77	2200	20241210	9.09	2765	-13.20	20250408	2245	6.90	20250404	4875	-50.77	20240828	2200	9.09	20241210	1.14	Y	197140	500	65 억	350222	N	N	N	N
50	20250508	160831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	60	2	2.54	24231140	10207	45.75	2335	2420	2335	3065	1655	2360	2372.07	2.69	204	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	315	25.74	0.55	12	0.08	94.00	4421.00	4875	20240828	-50.36	2200	20241210	10.00	2765	-12.48	20250408	2245	7.80	20250404	4875	-50.36	20240828	2200	10.00	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
51	20250508	150842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	35	2	1.48	19949040	8432	37.79	2335	2395	2335	3065	1655	2360	2365.87	2.69	226	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	312	25.48	0.54	12	0.06	94.00	4421.00	4875	20240828	-50.87	2200	20241210	8.86	2765	-13.38	20250408	2245	6.68	20250404	4875	-50.87	20240828	2200	8.86	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
52	20250508	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	20	2	0.85	13807865	5852	26.23	2335	2385	2335	3065	1655	2360	2359.51	2.69	196	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	310	25.32	0.54	12	0.04	94.00	4421.00	4875	20240828	-51.18	2200	20241210	8.18	2765	-13.92	20250408	2245	6.01	20250404	4875	-51.18	20240828	2200	8.18	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
53	20250508	130839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	25	2	1.06	13180625	5588	25.04	2335	2385	2335	3065	1655	2360	2358.74	2.69	200	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	310	25.37	0.54	12	0.04	94.00	4421.00	4875	20240828	-51.08	2200	20241210	8.41	2765	-13.74	20250408	2245	6.24	20250404	4875	-51.08	20240828	2200	8.41	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
54	20250508	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	0	3	0.00	10295940	4371	19.59	2335	2385	2335	3065	1655	2360	2355.51	2.69	215	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	307	25.11	0.53	12	0.03	94.00	4421.00	4875	20240828	-51.59	2200	20241210	7.27	2765	-14.65	20250408	2245	5.12	20250404	4875	-51.59	20240828	2200	7.27	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
55	20250508	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	15	2	0.64	7563425	3214	14.40	2335	2385	2335	3065	1655	2360	2353.27	2.69	217	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	309	25.27	0.54	12	0.02	94.00	4421.00	4875	20240828	-51.28	2200	20241210	7.95	2765	-14.10	20250408	2245	5.79	20250404	4875	-51.28	20240828	2200	7.95	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
56	20250508	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	15	2	0.64	7352170	3125	14.01	2335	2375	2335	3065	1655	2360	2352.69	2.69	174	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	309	25.27	0.54	12	0.02	94.00	4421.00	4875	20240828	-51.28	2200	20241210	7.95	2765	-14.10	20250408	2245	5.79	20250404	4875	-51.28	20240828	2200	7.95	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
57	20250508	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	0	3	0.00	2636340	1129	5.06	2335	2360	2335	3065	1655	2360	2335.11	2.69	0	2413	2386	2343	2316	2273	2400	2330	65	705	500	1410	5	1	13013154	307	25.11	0.53	12	0.01	94.00	4421.00	4875	20240828	-51.59	2200	20241210	7.27	2765	-14.65	20250408	2245	5.12	20250404	4875	-51.59	20240828	2200	7.27	20241210	1.11	Y	197140	500	65 억	350018	N	N	N	N
58	20250502	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-105	5	-4.23	104941075	43785	143.30	2480	2480	2355	3220	1740	2480	2396.74	2.69	-1039	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	309	25.27	0.54	12	0.34	94.00	4421.00	4875	20240828	-51.28	2200	20241210	7.95	2765	-14.10	20250408	2245	5.79	20250404	4875	-51.28	20240828	2200	7.95	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
59	20250502	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-95	5	-3.83	82715150	34396	112.57	2480	2480	2375	3220	1740	2480	2404.79	2.69	563	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	310	25.37	0.54	12	0.26	94.00	4421.00	4875	20240828	-51.08	2200	20241210	8.41	2765	-13.74	20250408	2245	6.24	20250404	4875	-51.08	20240828	2200	8.41	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
60	20250502	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-105	5	-4.23	78997550	32834	107.46	2480	2480	2375	3220	1740	2480	2405.97	2.69	1028	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	309	25.27	0.54	12	0.25	94.00	4421.00	4875	20240828	-51.28	2200	20241210	7.95	2765	-14.10	20250408	2245	5.79	20250404	4875	-51.28	20240828	2200	7.95	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
61	20250502	130837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-70	5	-2.82	48511845	20087	65.74	2480	2480	2395	3220	1740	2480	2415.09	2.69	1056	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	314	25.64	0.55	12	0.15	94.00	4421.00	4875	20240828	-50.56	2200	20241210	9.55	2765	-12.84	20250408	2245	7.35	20250404	4875	-50.56	20240828	2200	9.55	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
62	20250502	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-70	5	-2.82	41536485	17182	56.23	2480	2480	2400	3220	1740	2480	2417.44	2.69	1122	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	314	25.64	0.55	12	0.13	94.00	4421.00	4875	20240828	-50.56	2200	20241210	9.55	2765	-12.84	20250408	2245	7.35	20250404	4875	-50.56	20240828	2200	9.55	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
63	20250502	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-60	5	-2.42	13968105	5729	18.75	2480	2480	2420	3220	1740	2480	2438.14	2.69	-825	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	315	25.74	0.55	12	0.04	94.00	4421.00	4875	20240828	-50.36	2200	20241210	10.00	2765	-12.48	20250408	2245	7.80	20250404	4875	-50.36	20240828	2200	10.00	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
64	20250502	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-20	5	-0.81	3680835	1505	4.93	2480	2480	2430	3220	1740	2480	2445.74	2.69	-534	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	320	26.17	0.56	12	0.01	94.00	4421.00	4875	20240828	-49.54	2200	20241210	11.82	2765	-11.03	20250408	2245	9.58	20250404	4875	-49.54	20240828	2200	11.82	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N
65	20250502	090838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-35	5	-1.41	1720105	701	2.29	2480	2480	2445	3220	1740	2480	2453.79	2.69	-341	2526	2502	2456	2432	2386	2515	2445	65	740	500	1480	5	1	13013154	318	26.01	0.55	12	0.01	94.00	4421.00	4875	20240828	-49.85	2200	20241210	11.14	2765	-11.57	20250408	2245	8.91	20250404	4875	-49.85	20240828	2200	11.14	20241210	1.05	Y	197140	500	65 억	349918	N	N	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History