KissMeData/226330/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	600	2	7.83	5844492965	718882	339.17	7710	8550	7400	9950	5370	7660	8129.59	108887	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1260	-17.46	5.05	12	4.71	-473.00	1635.00	10460	20240509	-21.03	4195	20241029	96.90	9430	-12.41	20250211	5310	55.56	20250102	10130	-18.46	20240516	4195	96.90	20241029	1.72	Y	226330	500	76 억	N	N	17137	N	N
3	20250516	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	670	2	8.75	5092356655	628286	296.43	7710	8550	7400	9950	5370	7660	8105.16	67016	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1271	-17.61	5.09	12	4.12	-473.00	1635.00	10460	20240509	-20.36	4195	20241029	98.57	9430	-11.66	20250211	5310	56.87	20250102	10130	-17.77	20240516	4195	98.57	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
4	20250516	140823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	250	2	3.26	1333862770	174078	82.13	7710	7940	7400	9950	5370	7660	7662.44	15927	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1207	-16.72	4.84	12	1.14	-473.00	1635.00	10460	20240509	-24.38	4195	20241029	88.56	9430	-16.12	20250211	5310	48.96	20250102	10130	-21.92	20240516	4195	88.56	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
5	20250516	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	10	2	0.13	708058930	94207	44.45	7710	7710	7400	9950	5370	7660	7515.99	7827	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1170	-16.22	4.69	12	0.62	-473.00	1635.00	10460	20240509	-26.67	4195	20241029	82.84	9430	-18.66	20250211	5310	44.44	20250102	10130	-24.28	20240516	4195	82.84	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
6	20250516	120825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-120	5	-1.57	581490825	77565	36.60	7710	7710	7400	9950	5370	7660	7496.82	7375	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1150	-15.94	4.61	12	0.51	-473.00	1635.00	10460	20240509	-27.92	4195	20241029	79.74	9430	-20.04	20250211	5310	42.00	20250102	10130	-25.57	20240516	4195	79.74	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
7	20250516	110751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-120	5	-1.57	523976015	69895	32.98	7710	7710	7400	9950	5370	7660	7496.62	6039	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1150	-15.94	4.61	12	0.46	-473.00	1635.00	10460	20240509	-27.92	4195	20241029	79.74	9430	-20.04	20250211	5310	42.00	20250102	10130	-25.57	20240516	4195	79.74	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
8	20250516	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-190	5	-2.48	310829530	41253	19.46	7710	7710	7470	9950	5370	7660	7534.71	-1598	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1140	-15.79	4.57	12	0.27	-473.00	1635.00	10460	20240509	-28.59	4195	20241029	78.07	9430	-20.78	20250211	5310	40.68	20250102	10130	-26.26	20240516	4195	78.07	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
9	20250516	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-80	5	-1.04	79062740	10415	4.91	7710	7710	7540	9950	5370	7660	7591.24	-2468	8226	7942	7666	7382	7106	7805	7245	76	2290	500	5200	10	1	15258475	1157	-16.03	4.64	12	0.07	-473.00	1635.00	10460	20240509	-27.53	4195	20241029	80.69	9430	-19.62	20250211	5310	42.75	20250102	10130	-25.17	20240516	4195	80.69	20241029	1.72	Y	226330	500	76 억	N	N	4924	N	N
10	20250515	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	-90	5	-1.16	1603050665	208956	78.25	7750	7950	7390	10070	5430	7750	7671.70	4428	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1169	-16.19	4.69	12	1.37	-473.00	1635.00	10460	20240509	-26.77	4195	20241029	82.60	9430	-18.77	20250211	5310	44.26	20250102	10130	-24.38	20240516	4195	82.60	20241029	1.60	Y	226330	500	76 억	N	N	4924	N	N
11	20250515	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-50	5	-0.65	1531780235	199664	74.77	7750	7950	7390	10070	5430	7750	7671.77	1804	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1175	-16.28	4.71	12	1.31	-473.00	1635.00	10460	20240509	-26.39	4195	20241029	83.55	9430	-18.35	20250211	5310	45.01	20250102	10130	-23.99	20240516	4195	83.55	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
12	20250515	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	120	2	1.55	1431701815	186733	69.92	7750	7950	7390	10070	5430	7750	7667.08	-522	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1201	-16.64	4.81	12	1.22	-473.00	1635.00	10460	20240509	-24.76	4195	20241029	87.60	9430	-16.54	20250211	5310	48.21	20250102	10130	-22.31	20240516	4195	87.60	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
13	20250515	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	180	2	2.32	1197464185	156934	58.77	7750	7940	7390	10070	5430	7750	7630.33	-847	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1210	-16.77	4.85	12	1.03	-473.00	1635.00	10460	20240509	-24.19	4195	20241029	89.03	9430	-15.91	20250211	5310	49.34	20250102	10130	-21.72	20240516	4195	89.03	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
14	20250515	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7810	60	2	0.77	1043387250	137229	51.39	7750	7860	7390	10070	5430	7750	7603.20	-6224	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1192	-16.51	4.78	12	0.90	-473.00	1635.00	10460	20240509	-25.33	4195	20241029	86.17	9430	-17.18	20250211	5310	47.08	20250102	10130	-22.90	20240516	4195	86.17	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
15	20250515	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-170	5	-2.19	777652915	102905	38.53	7750	7750	7390	10070	5430	7750	7556.91	-7310	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1157	-16.03	4.64	12	0.67	-473.00	1635.00	10460	20240509	-27.53	4195	20241029	80.69	9430	-19.62	20250211	5310	42.75	20250102	10130	-25.17	20240516	4195	80.69	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
16	20250515	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	-200	5	-2.58	375415505	49372	18.49	7750	7750	7530	10070	5430	7750	7603.67	-2456	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1152	-15.96	4.62	12	0.32	-473.00	1635.00	10460	20240509	-27.82	4195	20241029	79.98	9430	-19.94	20250211	5310	42.18	20250102	10130	-25.47	20240516	4195	79.98	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
17	20250515	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	-150	5	-1.94	144211585	18921	7.09	7750	7750	7530	10070	5430	7750	7621.44	-466	8250	8000	7780	7530	7310	7890	7420	76	2320	500	5270	10	1	15258475	1160	-16.07	4.65	12	0.12	-473.00	1635.00	10460	20240509	-27.34	4195	20241029	81.17	9430	-19.41	20250211	5310	43.13	20250102	10130	-24.98	20240516	4195	81.17	20241029	1.60	Y	226330	500	76 억	N	N	9393	N	N
18	20250514	160932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	-130	5	-1.65	2054963075	265968	47.78	7950	8030	7560	10240	5520	7880	7726.33	-3557	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1183	-16.38	4.74	12	1.74	-473.00	1635.00	10500	20240430	-26.19	4195	20241029	84.74	9430	-17.82	20250211	5310	45.95	20250102	10130	-23.49	20240516	4195	84.74	20241029	1.56	Y	226330	500	76 억	N	N	9393	N	N
19	20250514	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-120	5	-1.52	1999805915	258851	46.50	7950	8030	7560	10240	5520	7880	7725.70	-4258	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1184	-16.41	4.75	12	1.70	-473.00	1635.00	10500	20240430	-26.10	4195	20241029	84.98	9430	-17.71	20250211	5310	46.14	20250102	10130	-23.40	20240516	4195	84.98	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
20	20250514	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-90	5	-1.14	1859937285	240839	43.27	7950	8030	7560	10240	5520	7880	7722.74	-5897	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1189	-16.47	4.76	12	1.58	-473.00	1635.00	10500	20240430	-25.81	4195	20241029	85.70	9430	-17.39	20250211	5310	46.70	20250102	10130	-23.10	20240516	4195	85.70	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
21	20250514	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	-140	5	-1.78	1660956465	215191	38.66	7950	8030	7560	10240	5520	7880	7718.52	-6080	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1181	-16.36	4.73	12	1.41	-473.00	1635.00	10500	20240430	-26.29	4195	20241029	84.51	9430	-17.92	20250211	5310	45.76	20250102	10130	-23.59	20240516	4195	84.51	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
22	20250514	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	-240	5	-3.05	1558196680	201842	36.26	7950	8030	7560	10240	5520	7880	7719.88	-3754	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1166	-16.15	4.67	12	1.32	-473.00	1635.00	10500	20240430	-27.24	4195	20241029	82.12	9430	-18.98	20250211	5310	43.88	20250102	10130	-24.58	20240516	4195	82.12	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
23	20250514	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	-210	5	-2.66	1376757400	178054	31.99	7950	8030	7560	10240	5520	7880	7732.25	-2105	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1170	-16.22	4.69	12	1.17	-473.00	1635.00	10500	20240430	-26.95	4195	20241029	82.84	9430	-18.66	20250211	5310	44.44	20250102	10130	-24.28	20240516	4195	82.84	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
24	20250514	100934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-180	5	-2.28	1070154840	138049	24.80	7950	8030	7560	10240	5520	7880	7751.99	1241	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1175	-16.28	4.71	12	0.90	-473.00	1635.00	10500	20240430	-26.67	4195	20241029	83.55	9430	-18.35	20250211	5310	45.01	20250102	10130	-23.99	20240516	4195	83.55	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
25	20250514	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7890	10	2	0.13	295774015	37511	6.74	7950	8030	7780	10240	5520	7880	7884.99	-6651	8540	8210	7900	7570	7260	8375	7735	76	2360	500	5350	10	1	15258475	1204	-16.68	4.83	12	0.25	-473.00	1635.00	10500	20240430	-24.86	4195	20241029	88.08	9430	-16.33	20250211	5310	48.59	20250102	10130	-22.11	20240516	4195	88.08	20241029	1.56	Y	226330	500	76 억	N	N	19465	N	N
26	20250513	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	290	2	3.82	4370374855	551113	166.38	7600	8230	7590	9860	5320	7590	7930.19	65953	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1202	-16.66	4.82	12	3.61	-473.00	1635.00	10720	20240429	-26.49	4195	20241029	87.84	9430	-16.44	20250211	5310	48.40	20250102	10200	-22.75	20240513	4195	87.84	20241029	1.63	Y	226330	500	76 억	N	N	17465	N	N
27	20250513	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	350	2	4.61	4137609465	521663	157.49	7600	8230	7590	9860	5320	7590	7931.64	65360	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1212	-16.79	4.86	12	3.42	-473.00	1635.00	10720	20240429	-25.93	4195	20241029	89.27	9430	-15.80	20250211	5310	49.53	20250102	10200	-22.16	20240513	4195	89.27	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
28	20250513	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	350	2	4.61	3978695650	501659	151.45	7600	8230	7590	9860	5320	7590	7931.14	62680	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1212	-16.79	4.86	12	3.29	-473.00	1635.00	10720	20240429	-25.93	4195	20241029	89.27	9430	-15.80	20250211	5310	49.53	20250102	10200	-22.16	20240513	4195	89.27	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
29	20250513	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	440	2	5.80	3436669040	433831	130.97	7600	8230	7590	9860	5320	7590	7921.75	52134	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1225	-16.98	4.91	12	2.84	-473.00	1635.00	10720	20240429	-25.09	4195	20241029	91.42	9430	-14.85	20250211	5310	51.22	20250102	10200	-21.27	20240513	4195	91.42	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
30	20250513	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	330	2	4.35	2301114920	293292	88.55	7600	8030	7590	9860	5320	7590	7845.90	36293	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1208	-16.74	4.84	12	1.92	-473.00	1635.00	10720	20240429	-26.12	4195	20241029	88.80	9430	-16.01	20250211	5310	49.15	20250102	10200	-22.35	20240513	4195	88.80	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
31	20250513	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	310	2	4.08	1816670110	232342	70.14	7600	8000	7590	9860	5320	7590	7819.05	17834	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1205	-16.70	4.83	12	1.52	-473.00	1635.00	10720	20240429	-26.31	4195	20241029	88.32	9430	-16.22	20250211	5310	48.78	20250102	10200	-22.55	20240513	4195	88.32	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
32	20250513	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	170	2	2.24	996453835	128680	38.85	7600	7890	7590	9860	5320	7590	7743.78	17728	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1184	-16.41	4.75	12	0.84	-473.00	1635.00	10720	20240429	-27.61	4195	20241029	84.98	9430	-17.71	20250211	5310	46.14	20250102	10200	-23.92	20240513	4195	84.98	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
33	20250513	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	50	2	0.66	118066120	15379	4.64	7600	7740	7590	9860	5320	7590	7677.67	-524	8083	7836	7653	7406	7223	7745	7315	76	2270	500	5160	10	1	15258475	1166	-16.15	4.67	12	0.10	-473.00	1635.00	10720	20240429	-28.73	4195	20241029	82.12	9430	-18.98	20250211	5310	43.88	20250102	10200	-25.10	20240513	4195	82.12	20241029	1.63	Y	226330	500	76 억	N	N	11883	N	N
34	20250512	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7590	-20	5	-0.26	2522820210	327615	44.11	7720	7900	7470	9890	5330	7610	7700.67	-31941	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1158	-16.05	4.64	12	2.15	-473.00	1635.00	11090	20240426	-31.56	4195	20241029	80.93	9430	-19.51	20250211	5310	42.94	20250102	10200	-25.59	20240513	4195	80.93	20241029	1.69	Y	226330	500	76 억	N	N	11883	N	N
35	20250512	150923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	30	2	0.39	2441587280	316944	42.67	7720	7900	7470	9890	5330	7610	7703.53	-32713	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1166	-16.15	4.67	12	2.08	-473.00	1635.00	11090	20240426	-31.11	4195	20241029	82.12	9430	-18.98	20250211	5310	43.88	20250102	10200	-25.10	20240513	4195	82.12	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
36	20250512	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	20	2	0.26	2271088930	294678	39.67	7720	7900	7470	9890	5330	7610	7707.02	-30258	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1164	-16.13	4.67	12	1.93	-473.00	1635.00	11090	20240426	-31.20	4195	20241029	81.88	9430	-19.09	20250211	5310	43.69	20250102	10200	-25.20	20240513	4195	81.88	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
37	20250512	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7715	105	2	1.38	2034932320	263943	35.54	7720	7900	7470	9890	5330	7610	7709.74	-33153	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1177	-16.31	4.72	12	1.73	-473.00	1635.00	11090	20240426	-30.43	4195	20241029	83.91	9430	-18.19	20250211	5310	45.29	20250102	10200	-24.36	20240513	4195	83.91	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
38	20250512	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	150	2	1.97	1857392080	241071	32.46	7720	7900	7470	9890	5330	7610	7704.75	-29428	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1184	-16.41	4.75	12	1.58	-473.00	1635.00	11090	20240426	-30.03	4195	20241029	84.98	9430	-17.71	20250211	5310	46.14	20250102	10200	-23.92	20240513	4195	84.98	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
39	20250512	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	40	2	0.53	887516315	116876	15.74	7720	7780	7470	9890	5330	7610	7593.66	-18339	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1167	-16.17	4.68	12	0.77	-473.00	1635.00	11090	20240426	-31.02	4195	20241029	82.36	9430	-18.88	20250211	5310	44.07	20250102	10200	-25.00	20240513	4195	82.36	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
40	20250512	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-30	5	-0.39	583319945	77036	10.37	7720	7780	7470	9890	5330	7610	7572.04	-12105	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1157	-16.03	4.64	12	0.50	-473.00	1635.00	11090	20240426	-31.65	4195	20241029	80.69	9430	-19.62	20250211	5310	42.75	20250102	10200	-25.69	20240513	4195	80.69	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
41	20250512	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-110	5	-1.45	272844060	35801	4.82	7720	7780	7490	9890	5330	7610	7621.13	-6390	8396	8002	7666	7272	6936	8200	7470	76	2280	500	5170	10	1	15258475	1144	-15.86	4.59	12	0.23	-473.00	1635.00	11090	20240426	-32.37	4195	20241029	78.78	9430	-20.47	20250211	5310	41.24	20250102	10200	-26.47	20240513	4195	78.78	20241029	1.69	Y	226330	500	76 억	N	N	33057	N	N
42	20250509	160912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	240	2	3.26	5626392555	731429	519.61	7500	8060	7330	9580	5160	7370	7692.35	-34925	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1161	-16.09	4.65	12	4.79	-473.00	1635.00	11090	20240426	-31.38	4195	20241029	81.41	9430	-19.30	20250211	5310	43.31	20250102	10460	-27.25	20240509	4195	81.41	20241029	1.66	Y	226330	500	76 억	N	N	33057	N	N
43	20250509	150923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	300	2	4.07	5449431025	708181	503.10	7500	8060	7330	9580	5160	7370	7694.97	-38275	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1170	-16.22	4.69	12	4.64	-473.00	1635.00	11090	20240426	-30.84	4195	20241029	82.84	9430	-18.66	20250211	5310	44.44	20250102	10460	-26.67	20240509	4195	82.84	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
44	20250509	140919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	170	2	2.31	4938618355	641252	455.55	7500	8060	7330	9580	5160	7370	7701.53	-43790	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1150	-15.94	4.61	12	4.20	-473.00	1635.00	11090	20240426	-32.01	4195	20241029	79.74	9430	-20.04	20250211	5310	42.00	20250102	10460	-27.92	20240509	4195	79.74	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
45	20250509	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-30	5	-0.41	4483851540	580852	412.64	7500	8060	7330	9580	5160	7370	7719.44	-29087	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1120	-15.52	4.49	12	3.81	-473.00	1635.00	11090	20240426	-33.81	4195	20241029	74.97	9430	-22.16	20250211	5310	38.23	20250102	10460	-29.83	20240509	4195	74.97	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
46	20250509	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	20	2	0.27	4182612465	539991	383.61	7500	8060	7370	9580	5160	7370	7745.71	-14880	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1128	-15.62	4.52	12	3.54	-473.00	1635.00	11090	20240426	-33.36	4195	20241029	76.16	9430	-21.63	20250211	5310	39.17	20250102	10460	-29.35	20240509	4195	76.16	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
47	20250509	110916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7690	320	2	4.34	3707366845	477010	338.87	7500	8060	7420	9580	5160	7370	7772.09	-6428	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1173	-16.26	4.70	12	3.13	-473.00	1635.00	11090	20240426	-30.66	4195	20241029	83.31	9430	-18.45	20250211	5310	44.82	20250102	10460	-26.48	20240509	4195	83.31	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
48	20250509	100920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	350	2	4.75	3334859620	428710	304.56	7500	8060	7420	9580	5160	7370	7778.82	3843	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1178	-16.32	4.72	12	2.81	-473.00	1635.00	11090	20240426	-30.39	4195	20241029	84.03	9430	-18.13	20250211	5310	45.39	20250102	10460	-26.20	20240509	4195	84.03	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
49	20250509	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	260	2	3.53	544901925	71260	50.62	7500	7800	7420	9580	5160	7370	7646.67	-10454	7596	7482	7316	7202	7036	7540	7260	76	2210	500	5010	10	1	15258475	1164	-16.13	4.67	12	0.47	-473.00	1635.00	11090	20240426	-31.20	4195	20241029	81.88	9430	-19.09	20250211	5310	43.69	20250102	10460	-27.06	20240509	4195	81.88	20241029	1.66	Y	226330	500	76 억	N	N	15901	N	N
50	20250508	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	250	2	3.51	1022207945	139678	75.92	7150	7430	7150	9250	4990	7120	7318.31	-4040	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1125	-15.58	4.51	12	0.92	-473.00	1635.00	11090	20240426	-33.54	4195	20241029	75.69	9430	-21.85	20250211	5310	38.79	20250102	10460	-29.54	20240509	4195	75.69	20241029	1.70	Y	226330	500	76 억	N	N	15901	N	N
51	20250508	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	240	2	3.37	967701505	132278	71.90	7150	7430	7150	9250	4990	7120	7315.66	-3399	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1123	-15.56	4.50	12	0.87	-473.00	1635.00	11090	20240426	-33.63	4195	20241029	75.45	9430	-21.95	20250211	5310	38.61	20250102	10460	-29.64	20240509	4195	75.45	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
52	20250508	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	150	2	2.11	821583100	112302	61.04	7150	7430	7150	9250	4990	7120	7315.84	-3776	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1109	-15.37	4.45	12	0.74	-473.00	1635.00	11090	20240426	-34.45	4195	20241029	73.30	9430	-22.91	20250211	5310	36.91	20250102	10460	-30.50	20240509	4195	73.30	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
53	20250508	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	200	2	2.81	756246515	103330	56.17	7150	7430	7150	9250	4990	7120	7318.75	-4091	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1117	-15.48	4.48	12	0.68	-473.00	1635.00	11090	20240426	-33.99	4195	20241029	74.49	9430	-22.38	20250211	5310	37.85	20250102	10460	-30.02	20240509	4195	74.49	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
54	20250508	120914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	160	2	2.25	691869620	94509	51.37	7150	7430	7150	9250	4990	7120	7320.67	-3348	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1111	-15.39	4.45	12	0.62	-473.00	1635.00	11090	20240426	-34.36	4195	20241029	73.54	9430	-22.80	20250211	5310	37.10	20250102	10460	-30.40	20240509	4195	73.54	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
55	20250508	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	150	2	2.11	623527510	85126	46.27	7150	7430	7150	9250	4990	7120	7324.76	-619	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1109	-15.37	4.45	12	0.56	-473.00	1635.00	11090	20240426	-34.45	4195	20241029	73.30	9430	-22.91	20250211	5310	36.91	20250102	10460	-30.50	20240509	4195	73.30	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
56	20250508	100913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	160	2	2.25	552827280	75401	40.99	7150	7430	7150	9250	4990	7120	7331.83	184	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1111	-15.39	4.45	12	0.49	-473.00	1635.00	11090	20240426	-34.36	4195	20241029	73.54	9430	-22.80	20250211	5310	37.10	20250102	10460	-30.40	20240509	4195	73.54	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
57	20250508	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	190	2	2.67	95786795	13162	7.15	7150	7370	7150	9250	4990	7120	7277.53	-1526	7593	7356	7103	6866	6613	7475	6985	76	2130	500	4840	10	1	15258475	1115	-15.45	4.47	12	0.09	-473.00	1635.00	11090	20240426	-34.08	4195	20241029	74.26	9430	-22.48	20250211	5310	37.66	20250102	10460	-30.11	20240509	4195	74.26	20241029	1.70	Y	226330	500	76 억	N	N	12405	N	N
58	20250502	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-140	5	-1.93	710447875	99568	33.65	7250	7320	6850	9420	5080	7250	7134.32	-6191	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1085	-15.03	4.35	12	0.65	-473.00	1635.00	11100	20240422	-35.95	4195	20241029	69.49	9430	-24.60	20250211	5310	33.90	20250102	10460	-32.03	20240509	4195	69.49	20241029	1.78	Y	226330	500	76 억	N	N	4323	N	N
59	20250502	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-130	5	-1.79	661944890	92751	31.35	7250	7320	6850	9420	5080	7250	7135.73	-6045	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1086	-15.05	4.35	12	0.61	-473.00	1635.00	11100	20240422	-35.86	4195	20241029	69.73	9430	-24.50	20250211	5310	34.09	20250102	10460	-31.93	20240509	4195	69.73	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N
60	20250502	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-120	5	-1.66	519047290	72757	24.59	7250	7250	6850	9420	5080	7250	7132.59	-3736	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1088	-15.07	4.36	12	0.48	-473.00	1635.00	11100	20240422	-35.77	4195	20241029	69.96	9430	-24.39	20250211	5310	34.27	20250102	10460	-31.84	20240509	4195	69.96	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N
61	20250502	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-80	5	-1.10	469489250	65814	22.24	7250	7250	6850	9420	5080	7250	7132.03	-1435	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1094	-15.16	4.39	12	0.43	-473.00	1635.00	11100	20240422	-35.41	4195	20241029	70.92	9430	-23.97	20250211	5310	35.03	20250102	10460	-31.45	20240509	4195	70.92	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N
62	20250502	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-40	5	-0.55	430942595	60444	20.43	7250	7250	6850	9420	5080	7250	7127.88	1037	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1100	-15.24	4.41	12	0.40	-473.00	1635.00	11100	20240422	-35.05	4195	20241029	71.87	9430	-23.54	20250211	5310	35.78	20250102	10460	-31.07	20240509	4195	71.87	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N
63	20250502	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-130	5	-1.79	385830665	54156	18.30	7250	7250	6850	9420	5080	7250	7122.40	3223	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1086	-15.05	4.35	12	0.35	-473.00	1635.00	11100	20240422	-35.86	4195	20241029	69.73	9430	-24.50	20250211	5310	34.09	20250102	10460	-31.93	20240509	4195	69.73	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N
64	20250502	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-110	5	-1.52	325175845	45649	15.43	7250	7250	6850	9420	5080	7250	7120.96	2998	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1089	-15.10	4.37	12	0.30	-473.00	1635.00	11100	20240422	-35.68	4195	20241029	70.20	9430	-24.28	20250211	5310	34.46	20250102	10460	-31.74	20240509	4195	70.20	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N
65	20250502	090913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	-190	5	-2.62	109308700	15419	5.21	7250	7250	6850	9420	5080	7250	7079.71	1242	8090	7670	7420	7000	6750	7545	6875	76	2170	500	4930	10	1	15258475	1077	-14.93	4.32	12	0.10	-473.00	1635.00	11100	20240422	-36.40	4195	20241029	68.30	9430	-25.13	20250211	5310	32.96	20250102	10460	-32.50	20240509	4195	68.30	20241029	1.78	Y	226330	500	76 억	N	N	11280	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History