KissMeData/207760/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	160752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1486	-33	5	-2.17	2281333785	1509735	37.20	1515	1565	1480	1974	1064	1519	1511.14	0.20	41097	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1235	-7.36	2.06	12	1.82	-202.00	723.00	3010	20240509	-50.63	845	20250409	75.86	1850	-19.68	20250509	845	75.86	20250409	3000	-50.47	20240618	845	75.86	20250409	4.39	Y	207760	100	83 억	164328	N	N	6084	N	N
3	20250516	150806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1486	-33	5	-2.17	2016919196	1333123	32.85	1515	1565	1480	1974	1064	1519	1512.92	0.20	65775	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1235	-7.36	2.06	12	1.60	-202.00	723.00	3010	20240509	-50.63	845	20250409	75.86	1850	-19.68	20250509	845	75.86	20250409	3000	-50.47	20240618	845	75.86	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
4	20250516	140801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-20	5	-1.32	1667669233	1098857	27.07	1515	1565	1480	1974	1064	1519	1517.64	0.20	63073	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1245	-7.42	2.07	12	1.32	-202.00	723.00	3010	20240509	-50.20	845	20250409	77.40	1850	-18.97	20250509	845	77.40	20250409	3000	-50.03	20240618	845	77.40	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
5	20250516	130758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-2	5	-0.13	1489052294	979783	24.14	1515	1565	1480	1974	1064	1519	1519.78	0.20	60331	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1260	-7.51	2.10	12	1.18	-202.00	723.00	3010	20240509	-49.60	845	20250409	79.53	1850	-18.00	20250509	845	79.53	20250409	3000	-49.43	20240618	845	79.53	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
6	20250516	120803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	2	2	0.13	1387332455	912794	22.49	1515	1565	1480	1974	1064	1519	1519.88	0.20	40410	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1264	-7.53	2.10	12	1.10	-202.00	723.00	3010	20240509	-49.47	845	20250409	80.00	1850	-17.78	20250509	845	80.00	20250409	3000	-49.30	20240618	845	80.00	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
7	20250516	110731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	11	2	0.72	1203212913	792107	19.52	1515	1565	1480	1974	1064	1519	1519.00	0.20	23961	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1271	-7.57	2.12	12	0.95	-202.00	723.00	3010	20240509	-49.17	845	20250409	81.07	1850	-17.30	20250509	845	81.07	20250409	3000	-49.00	20240618	845	81.07	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
8	20250516	100757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1526	7	2	0.46	944299557	621876	15.32	1515	1565	1480	1974	1064	1519	1518.47	0.20	17516	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1268	-7.55	2.11	12	0.75	-202.00	723.00	3010	20240509	-49.30	845	20250409	80.59	1850	-17.51	20250509	845	80.59	20250409	3000	-49.13	20240618	845	80.59	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
9	20250516	090805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1491	-28	5	-1.84	160267893	106593	2.63	1515	1519	1484	1974	1064	1519	1503.42	0.20	-15880	1719	1619	1545	1445	1371	1582	1408	83	455	100	940	1	1	83079783	1239	-7.38	2.06	12	0.13	-202.00	723.00	3010	20240509	-50.47	845	20250409	76.45	1850	-19.41	20250509	845	76.45	20250409	3000	-50.30	20240618	845	76.45	20250409	4.39	Y	207760	100	83 억	164328	N	N	4168	N	N
10	20250515	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	-31	5	-2.00	6299107699	4006410	86.09	1565	1645	1471	2015	1085	1550	1572.43	0.25	-47465	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1262	-7.52	2.10	12	4.82	-202.00	723.00	3010	20240509	-49.53	845	20250409	79.76	1850	-17.89	20250509	845	79.76	20250409	3000	-49.37	20240618	845	79.76	20250409	4.23	Y	207760	100	83 억	209467	N	N	4168	N	N
11	20250515	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1482	-68	5	-4.39	6073542135	3856168	82.86	1565	1645	1471	2015	1085	1550	1575.02	0.25	-30065	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1231	-7.34	2.05	12	4.64	-202.00	723.00	3010	20240509	-50.76	845	20250409	75.38	1850	-19.89	20250509	845	75.38	20250409	3000	-50.60	20240618	845	75.38	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
12	20250515	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1505	-45	5	-2.90	5564755133	3513632	75.50	1565	1645	1497	2015	1085	1550	1583.76	0.25	-50149	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1250	-7.45	2.08	12	4.23	-202.00	723.00	3010	20240509	-50.00	845	20250409	78.11	1850	-18.65	20250509	845	78.11	20250409	3000	-49.83	20240618	845	78.11	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
13	20250515	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-33	5	-2.13	5228787982	3291085	70.72	1565	1645	1515	2015	1085	1550	1588.77	0.25	-27796	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1260	-7.51	2.10	12	3.96	-202.00	723.00	3010	20240509	-49.60	845	20250409	79.53	1850	-18.00	20250509	845	79.53	20250409	3000	-49.43	20240618	845	79.53	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
14	20250515	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	-25	5	-1.61	4729447625	2964076	63.69	1565	1645	1525	2015	1085	1550	1595.59	0.25	28299	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1267	-7.55	2.11	12	3.57	-202.00	723.00	3010	20240509	-49.34	845	20250409	80.47	1850	-17.57	20250509	845	80.47	20250409	3000	-49.17	20240618	845	80.47	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
15	20250515	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1563	13	2	0.84	4194539187	2617249	56.24	1565	1645	1541	2015	1085	1550	1602.65	0.25	40208	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1299	-7.74	2.16	12	3.15	-202.00	723.00	3010	20240509	-48.07	845	20250409	84.97	1850	-15.51	20250509	845	84.97	20250409	3000	-47.90	20240618	845	84.97	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
16	20250515	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1587	37	2	2.39	3540812119	2201243	47.30	1565	1645	1560	2015	1085	1550	1608.55	0.25	75892	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1318	-7.86	2.20	12	2.65	-202.00	723.00	3010	20240509	-47.28	845	20250409	87.81	1850	-14.22	20250509	845	87.81	20250409	3000	-47.10	20240618	845	87.81	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
17	20250515	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1607	57	2	3.68	575773820	363452	7.81	1565	1607	1560	2015	1085	1550	1584.18	0.25	99049	1734	1641	1586	1493	1438	1614	1466	83	465	100	960	1	1	83079783	1335	-7.96	2.22	12	0.44	-202.00	723.00	3010	20240509	-46.61	845	20250409	90.18	1850	-13.14	20250509	845	90.18	20250409	3000	-46.43	20240618	845	90.18	20250409	4.23	Y	207760	100	83 억	209467	N	N	4664	N	N
18	20250514	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	-33	5	-2.08	7340682548	4626477	196.94	1560	1679	1531	2055	1109	1583	1586.70	0.29	-30373	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1288	-7.67	2.14	12	5.57	-202.00	723.00	3010	20240509	-48.50	845	20250409	83.43	1850	-16.22	20250509	845	83.43	20250409	3000	-48.33	20240618	845	83.43	20250409	4.10	Y	207760	100	83 억	239210	N	N	4664	N	N
19	20250514	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1560	-23	5	-1.45	7132359744	4492343	191.23	1560	1679	1531	2055	1109	1583	1587.67	0.29	-33697	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1296	-7.72	2.16	12	5.41	-202.00	723.00	3010	20240509	-48.17	845	20250409	84.62	1850	-15.68	20250509	845	84.62	20250409	3000	-48.00	20240618	845	84.62	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
20	20250514	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1556	-27	5	-1.71	6631721850	4171248	177.56	1560	1679	1531	2055	1109	1583	1589.87	0.29	-47606	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1293	-7.70	2.15	12	5.02	-202.00	723.00	3010	20240509	-48.31	845	20250409	84.14	1850	-15.89	20250509	845	84.14	20250409	3000	-48.13	20240618	845	84.14	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
21	20250514	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1548	-35	5	-2.21	3304982860	2100752	89.42	1560	1623	1531	2055	1109	1583	1573.24	0.29	-2593	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1286	-7.66	2.14	12	2.53	-202.00	723.00	3010	20240509	-48.57	845	20250409	83.20	1850	-16.32	20250509	845	83.20	20250409	3000	-48.40	20240618	845	83.20	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
22	20250514	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1551	-32	5	-2.02	3141162519	1995210	84.93	1560	1623	1531	2055	1109	1583	1574.35	0.29	1559	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1289	-7.68	2.15	12	2.40	-202.00	723.00	3010	20240509	-48.47	845	20250409	83.55	1850	-16.16	20250509	845	83.55	20250409	3000	-48.30	20240618	845	83.55	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
23	20250514	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1557	-26	5	-1.64	2782089484	1763238	75.06	1560	1623	1531	2055	1109	1583	1577.83	0.29	29546	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1294	-7.71	2.15	12	2.12	-202.00	723.00	3010	20240509	-48.27	845	20250409	84.26	1850	-15.84	20250509	845	84.26	20250409	3000	-48.10	20240618	845	84.26	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
24	20250514	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	-37	5	-2.34	2528977897	1600510	68.13	1560	1623	1531	2055	1109	1583	1580.11	0.29	26215	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1284	-7.65	2.14	12	1.93	-202.00	723.00	3010	20240509	-48.64	845	20250409	82.96	1850	-16.43	20250509	845	82.96	20250409	3000	-48.47	20240618	845	82.96	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
25	20250514	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1542	-41	5	-2.59	540437485	349265	14.87	1560	1580	1531	2055	1109	1583	1547.36	0.29	58580	1711	1646	1606	1541	1501	1627	1522	83	472	100	980	1	1	83079783	1281	-7.63	2.13	12	0.42	-202.00	723.00	3010	20240509	-48.77	845	20250409	82.49	1850	-16.65	20250509	845	82.49	20250409	3000	-48.60	20240618	845	82.49	20250409	4.10	Y	207760	100	83 억	239210	N	N	21557	N	N
26	20250513	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1583	-82	5	-4.92	3645504954	2265583	27.63	1663	1671	1566	2160	1166	1665	1609.10	0.64	-297312	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1315	-7.84	2.19	12	2.73	-202.00	723.00	3010	20240509	-47.41	845	20250409	87.34	1850	-14.43	20250509	845	87.34	20250409	3000	-47.23	20240618	845	87.34	20250409	3.40	Y	207760	100	83 억	531823	N	N	21557	N	N
27	20250513	150903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1581	-84	5	-5.05	3496830803	2171512	26.49	1663	1671	1566	2160	1166	1665	1610.28	0.64	-294261	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1313	-7.83	2.19	12	2.61	-202.00	723.00	3010	20240509	-47.48	845	20250409	87.10	1850	-14.54	20250509	845	87.10	20250409	3000	-47.30	20240618	845	87.10	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
28	20250513	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1575	-90	5	-5.41	3111234951	1927418	23.51	1663	1671	1566	2160	1166	1665	1614.16	0.64	-280611	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1309	-7.80	2.18	12	2.32	-202.00	723.00	3010	20240509	-47.67	845	20250409	86.39	1850	-14.86	20250509	845	86.39	20250409	3000	-47.50	20240618	845	86.39	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
29	20250513	130905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1604	-61	5	-3.66	2362782680	1454732	17.74	1663	1671	1601	2160	1166	1665	1624.16	0.64	-197913	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1333	-7.94	2.22	12	1.75	-202.00	723.00	3010	20240509	-46.71	845	20250409	89.82	1850	-13.30	20250509	845	89.82	20250409	3000	-46.53	20240618	845	89.82	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
30	20250513	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1604	-61	5	-3.66	2058532943	1265144	15.43	1663	1671	1603	2160	1166	1665	1627.07	0.64	-136160	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1333	-7.94	2.22	12	1.52	-202.00	723.00	3010	20240509	-46.71	845	20250409	89.82	1850	-13.30	20250509	845	89.82	20250409	3000	-46.53	20240618	845	89.82	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
31	20250513	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1612	-53	5	-3.18	1865565111	1145126	13.97	1663	1671	1603	2160	1166	1665	1629.09	0.64	-101341	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1339	-7.98	2.23	12	1.38	-202.00	723.00	3010	20240509	-46.45	845	20250409	90.77	1850	-12.86	20250509	845	90.77	20250409	3000	-46.27	20240618	845	90.77	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
32	20250513	100907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1609	-56	5	-3.36	1600862810	980603	11.96	1663	1671	1603	2160	1166	1665	1632.48	0.64	-96616	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1337	-7.97	2.23	12	1.18	-202.00	723.00	3010	20240509	-46.54	845	20250409	90.41	1850	-13.03	20250509	845	90.41	20250409	3000	-46.37	20240618	845	90.41	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
33	20250513	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1648	-17	5	-1.02	312266826	189065	2.31	1663	1663	1644	2160	1166	1665	1651.53	0.64	-24287	1821	1743	1646	1568	1471	1782	1607	83	495	100	1030	1	1	83079783	1369	-8.16	2.28	12	0.23	-202.00	723.00	3010	20240509	-45.25	845	20250409	95.03	1850	-10.92	20250509	845	95.03	20250409	3000	-45.07	20240618	845	95.03	20250409	3.40	Y	207760	100	83 억	531823	N	N	28194	N	N
34	20250512	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	46	2	2.84	13398823487	8084641	22.13	1601	1724	1549	2100	1134	1619	1657.31	0.56	94733	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1383	-8.24	2.30	12	9.73	-202.00	723.00	3010	20240509	-44.68	845	20250409	97.04	1850	-10.00	20250509	845	97.04	20250409	3000	-44.50	20240618	845	97.04	20250409	3.60	Y	207760	100	83 억	464411	N	N	28194	N	N
35	20250512	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1650	31	2	1.91	12881584642	7772980	21.28	1601	1724	1549	2100	1134	1619	1657.23	0.56	74321	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1371	-8.17	2.28	12	9.36	-202.00	723.00	3010	20240509	-45.18	845	20250409	95.27	1850	-10.81	20250509	845	95.27	20250409	3000	-45.00	20240618	845	95.27	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
36	20250512	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	40	2	2.47	12239846977	7384494	20.22	1601	1724	1549	2100	1134	1619	1657.51	0.56	47613	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1378	-8.21	2.29	12	8.89	-202.00	723.00	3010	20240509	-44.88	845	20250409	96.33	1850	-10.32	20250509	845	96.33	20250409	3000	-44.70	20240618	845	96.33	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
37	20250512	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	46	2	2.84	11728691986	7075805	19.37	1601	1724	1549	2100	1134	1619	1657.58	0.56	33761	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1383	-8.24	2.30	12	8.52	-202.00	723.00	3010	20240509	-44.68	845	20250409	97.04	1850	-10.00	20250509	845	97.04	20250409	3000	-44.50	20240618	845	97.04	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
38	20250512	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	56	2	3.46	11224663377	6773734	18.55	1601	1724	1549	2100	1134	1619	1657.09	0.56	53825	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1392	-8.29	2.32	12	8.15	-202.00	723.00	3010	20240509	-44.35	845	20250409	98.22	1850	-9.46	20250509	845	98.22	20250409	3000	-44.17	20240618	845	98.22	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
39	20250512	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	30	2	1.85	9571266465	5780926	15.83	1601	1724	1549	2100	1134	1619	1655.66	0.56	-17367	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1370	-8.16	2.28	12	6.96	-202.00	723.00	3010	20240509	-45.22	845	20250409	95.15	1850	-10.86	20250509	845	95.15	20250409	3000	-45.03	20240618	845	95.15	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
40	20250512	100854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1639	20	2	1.24	3304881223	2055784	5.63	1601	1657	1549	2100	1134	1619	1607.60	0.56	173351	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1362	-8.11	2.27	12	2.47	-202.00	723.00	3010	20240509	-45.55	845	20250409	93.96	1850	-11.41	20250509	845	93.96	20250409	3000	-45.37	20240618	845	93.96	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
41	20250512	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1560	-59	5	-3.64	770465631	488406	1.34	1601	1613	1553	2100	1134	1619	1577.51	0.56	121110	1953	1786	1683	1516	1413	1734	1464	83	481	100	1000	1	1	83079783	1296	-7.72	2.16	12	0.59	-202.00	723.00	3010	20240509	-48.17	845	20250409	84.62	1850	-15.68	20250509	845	84.62	20250409	3000	-48.00	20240618	845	84.62	20250409	3.60	Y	207760	100	83 억	464411	N	N	248941	N	N
42	20250509	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1619	22	2	1.38	64209335407	36320996	1414.34	1684	1850	1580	2075	1118	1597	1767.89	1.35	-627138	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1345	-8.01	2.24	12	43.72	-202.00	723.00	3010	20240509	-46.21	845	20250409	91.60	1850	-12.49	20250509	845	91.60	20250409	3010	-46.21	20240509	845	91.60	20250409	3.27	Y	207760	100	83 억	1124829	N	N	248941	N	N
43	20250509	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1600	3	2	0.19	63573984508	35926808	1398.99	1684	1850	1580	2075	1118	1597	1769.54	1.35	-602227	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1329	-7.92	2.21	12	43.24	-202.00	723.00	3010	20240509	-46.84	845	20250409	89.35	1850	-13.51	20250509	845	89.35	20250409	3010	-46.84	20240509	845	89.35	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
44	20250509	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1660	63	2	3.94	61034365751	34361526	1338.04	1684	1850	1645	2075	1118	1597	1776.24	1.35	-589465	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1379	-8.22	2.30	12	41.36	-202.00	723.00	3010	20240509	-44.85	845	20250409	96.45	1850	-10.27	20250509	845	96.45	20250409	3010	-44.85	20240509	845	96.45	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
45	20250509	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	94	2	5.89	58831752009	33042555	1286.68	1684	1850	1665	2075	1118	1597	1780.48	1.35	-561718	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1405	-8.37	2.34	12	39.77	-202.00	723.00	3010	20240509	-43.82	845	20250409	100.12	1850	-8.59	20250509	845	100.12	20250409	3010	-43.82	20240509	845	100.12	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
46	20250509	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	143	2	8.95	54908270740	30765615	1198.02	1684	1850	1676	2075	1118	1597	1784.73	1.35	-543950	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1446	-8.61	2.41	12	37.03	-202.00	723.00	3010	20240509	-42.19	845	20250409	105.92	1850	-5.95	20250509	845	105.92	20250409	3010	-42.19	20240509	845	105.92	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
47	20250509	110852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	138	2	8.64	50138496400	28051302	1092.32	1684	1850	1676	2075	1118	1597	1787.39	1.35	-500226	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1441	-8.59	2.40	12	33.76	-202.00	723.00	3010	20240509	-42.36	845	20250409	105.33	1850	-6.22	20250509	845	105.33	20250409	3010	-42.36	20240509	845	105.33	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
48	20250509	100855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	171	2	10.71	44434762778	24807721	966.02	1684	1850	1676	2075	1118	1597	1791.17	1.35	-426478	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1469	-8.75	2.45	12	29.86	-202.00	723.00	3010	20240509	-41.26	845	20250409	109.23	1850	-4.43	20250509	845	109.23	20250409	3010	-41.26	20240509	845	109.23	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
49	20250509	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1797	200	2	12.52	21838329846	12212859	475.57	1684	1850	1676	2075	1118	1597	1788.14	1.35	-248402	1649	1622	1570	1543	1491	1636	1557	83	478	100	990	1	1	83079783	1493	-8.90	2.49	12	14.70	-202.00	723.00	3010	20240509	-40.30	845	20250409	112.66	1850	-2.86	20250509	845	112.66	20250409	3010	-40.30	20240509	845	112.66	20250409	3.27	Y	207760	100	83 억	1124829	N	N	29272	N	N
50	20250508	160842	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1597	102	2	6.82	3653281404	2332069	111.81	1522	1597	1518	1943	1047	1495	1566.95	1.25	69790	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1327	-7.91	2.21	12	2.81	-202.00	723.00	3010	20240509	-46.94	845	20250409	88.99	1780	-10.28	20250430	845	88.99	20250409	3010	-46.94	20240509	845	88.99	20250409	3.41	Y	207760	100	83 억	1034348	N	N	29272	N	Y
51	20250508	150854	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1583	88	2	5.89	2773990771	1781480	85.41	1522	1583	1518	1943	1047	1495	1557.69	1.25	-19946	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1315	-7.84	2.19	12	2.14	-202.00	723.00	3010	20240509	-47.41	845	20250409	87.34	1780	-11.07	20250430	845	87.34	20250409	3010	-47.41	20240509	845	87.34	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
52	20250508	140850	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1565	70	2	4.68	2198589267	1417992	67.99	1522	1566	1518	1943	1047	1495	1551.13	1.25	-10575	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1300	-7.75	2.16	12	1.71	-202.00	723.00	3010	20240509	-48.01	845	20250409	85.21	1780	-12.08	20250430	845	85.21	20250409	3010	-48.01	20240509	845	85.21	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
53	20250508	130850	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1561	66	2	4.41	1882364180	1215991	58.30	1522	1566	1518	1943	1047	1495	1548.72	1.25	-6812	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1297	-7.73	2.16	12	1.46	-202.00	723.00	3010	20240509	-48.14	845	20250409	84.73	1780	-12.30	20250430	845	84.73	20250409	3010	-48.14	20240509	845	84.73	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
54	20250508	120850	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1551	56	2	3.75	1612768861	1043338	50.02	1522	1566	1518	1943	1047	1495	1546.57	1.25	-8061	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1289	-7.68	2.15	12	1.26	-202.00	723.00	3010	20240509	-48.47	845	20250409	83.55	1780	-12.87	20250430	845	83.55	20250409	3010	-48.47	20240509	845	83.55	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
55	20250508	110847	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1561	66	2	4.41	1286202955	833722	39.97	1522	1561	1518	1943	1047	1495	1543.66	1.25	-6700	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1297	-7.73	2.16	12	1.00	-202.00	723.00	3010	20240509	-48.14	845	20250409	84.73	1780	-12.30	20250430	845	84.73	20250409	3010	-48.14	20240509	845	84.73	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
56	20250508	100849	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	37	2	2.47	643134956	421763	20.22	1522	1532	1518	1943	1047	1495	1526.06	1.25	-5317	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1273	-7.58	2.12	12	0.51	-202.00	723.00	3010	20240509	-49.10	845	20250409	81.30	1780	-13.93	20250430	845	81.30	20250409	3010	-49.10	20240509	845	81.30	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
57	20250508	090852	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	27	2	1.81	107383068	70839	3.40	1522	1522	1522	1943	1047	1495	1522.00	1.25	-3451	1587	1541	1489	1443	1391	1564	1466	83	448	100	920	1	1	83079783	1264	-7.53	2.11	12	0.09	-202.00	723.00	3010	20240509	-49.44	845	20250409	80.12	1780	-14.49	20250430	845	80.12	20250409	3010	-49.44	20240509	845	80.12	20250409	3.41	Y	207760	100	83 억	1034348	N	N	6390	N	Y
58	20250502	160838	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1420	-165	5	-10.41	3457520289	2387711	2.39	1446	1470	1420	2060	1110	1585	1448.22	1.20	-88084	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1180	-7.03	1.96	12	2.87	-202.00	723.00	3010	20240509	-52.82	845	20250409	68.05	1780	-20.22	20250430	845	68.05	20250409	3010	-52.82	20240509	845	68.05	20250409	2.71	Y	207760	100	83 억	994354	N	N	2115	N	Y
59	20250502	150849	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1444	-141	5	-8.90	3078958229	2121118	2.12	1446	1470	1440	2060	1110	1585	1451.57	1.20	-88084	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1200	-7.15	2.00	12	2.55	-202.00	723.00	3010	20240509	-52.03	845	20250409	70.89	1780	-18.88	20250430	845	70.89	20250409	3010	-52.03	20240509	845	70.89	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y
60	20250502	140848	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1441	-144	5	-9.09	2799436249	1927311	1.93	1446	1470	1441	2060	1110	1585	1452.50	1.20	-87901	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1197	-7.13	1.99	12	2.32	-202.00	723.00	3010	20240509	-52.13	845	20250409	70.53	1780	-19.04	20250430	845	70.53	20250409	3010	-52.13	20240509	845	70.53	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y
61	20250502	130848	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1445	-140	5	-8.83	2628445101	1808786	1.81	1446	1470	1445	2060	1110	1585	1453.15	1.20	-87901	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1201	-7.15	2.00	12	2.18	-202.00	723.00	3010	20240509	-51.99	845	20250409	71.01	1780	-18.82	20250430	845	71.01	20250409	3010	-51.99	20240509	845	71.01	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y
62	20250502	120848	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1448	-137	5	-8.64	2304029575	1584368	1.59	1446	1470	1446	2060	1110	1585	1454.22	1.20	-87901	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1203	-7.17	2.00	12	1.91	-202.00	723.00	3010	20240509	-51.89	845	20250409	71.36	1780	-18.65	20250430	845	71.36	20250409	3010	-51.89	20240509	845	71.36	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y
63	20250502	110847	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1453	-132	5	-8.33	1920997105	1319993	1.32	1446	1470	1446	2060	1110	1585	1455.30	1.20	-87901	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1207	-7.19	2.01	12	1.59	-202.00	723.00	3010	20240509	-51.73	845	20250409	71.95	1780	-18.37	20250430	845	71.95	20250409	3010	-51.73	20240509	845	71.95	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y
64	20250502	100845	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1459	-126	5	-7.95	1420542356	974956	0.98	1446	1470	1446	2060	1110	1585	1457.02	1.20	-39197	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1212	-7.22	2.02	12	1.17	-202.00	723.00	3010	20240509	-51.53	845	20250409	72.66	1780	-18.03	20250430	845	72.66	20250409	3010	-51.53	20240509	845	72.66	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y
65	20250502	090849	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1446	-139	5	-8.77	625549162	432597	0.43	1446	1446	1446	2060	1110	1585	1446.00	1.20	5695	1936	1760	1604	1428	1272	1848	1516	83	475	100	980	1	1	83079783	1201	-7.16	2.00	12	0.52	-202.00	723.00	3010	20240509	-51.96	845	20250409	71.12	1780	-18.76	20250430	845	71.12	20250409	3010	-51.96	20240509	845	71.12	20250409	2.71	Y	207760	100	83 억	994354	N	N	47427	N	Y

28 KiB Raw Blame History

28 KiB

Raw Blame History