KissMeData/288980/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	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1224	-39	5	-3.09	257270559	210859	104.82	1262	1272	1204	1641	885	1263	1220.11	2.91	-7558	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	423	-12.49	1.14	12	0.61	-98.00	1070.00	2650	20240513	-53.81	910	20250407	34.51	1570	-22.04	20250424	910	34.51	20250407	2590	-52.74	20240516	910	34.51	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
3	20250516	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1222	-41	5	-3.25	243432631	199534	99.19	1262	1272	1204	1641	885	1263	1220.01	2.91	51	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	422	-12.47	1.14	12	0.58	-98.00	1070.00	2650	20240513	-53.89	910	20250407	34.29	1570	-22.17	20250424	910	34.29	20250407	2590	-52.82	20240516	910	34.29	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
4	20250516	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1220	-43	5	-3.40	212805448	174258	86.63	1262	1272	1204	1641	885	1263	1221.21	2.91	4791	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	422	-12.45	1.14	12	0.50	-98.00	1070.00	2650	20240513	-53.96	910	20250407	34.07	1570	-22.29	20250424	910	34.07	20250407	2590	-52.90	20240516	910	34.07	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
5	20250516	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1215	-48	5	-3.80	187943077	153892	76.50	1262	1272	1204	1641	885	1263	1221.27	2.91	10784	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	420	-12.40	1.14	12	0.45	-98.00	1070.00	2650	20240513	-54.15	910	20250407	33.52	1570	-22.61	20250424	910	33.52	20250407	2590	-53.09	20240516	910	33.52	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
6	20250516	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1204	-59	5	-4.67	168853518	138150	68.68	1262	1272	1204	1641	885	1263	1222.25	2.91	8875	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	416	-12.29	1.13	12	0.40	-98.00	1070.00	2650	20240513	-54.57	910	20250407	32.31	1570	-23.31	20250424	910	32.31	20250407	2590	-53.51	20240516	910	32.31	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
7	20250516	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1220	-43	5	-3.40	124013131	101001	50.21	1262	1272	1209	1641	885	1263	1227.84	2.91	7520	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	422	-12.45	1.14	12	0.29	-98.00	1070.00	2650	20240513	-53.96	910	20250407	34.07	1570	-22.29	20250424	910	34.07	20250407	2590	-52.90	20240516	910	34.07	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
8	20250516	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1224	-39	5	-3.09	93308493	75761	37.66	1262	1272	1220	1641	885	1263	1231.62	2.91	8476	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	423	-12.49	1.14	12	0.22	-98.00	1070.00	2650	20240513	-53.81	910	20250407	34.51	1570	-22.04	20250424	910	34.51	20250407	2590	-52.74	20240516	910	34.51	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
9	20250516	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1249	-14	5	-1.11	16880505	13558	6.74	1262	1272	1241	1641	885	1263	1245.06	2.91	5899	1307	1284	1267	1244	1227	1276	1236	173	378	500	750	1	1	34556562	432	-12.74	1.17	12	0.04	-98.00	1070.00	2650	20240513	-52.87	910	20250407	37.25	1570	-20.45	20250424	910	37.25	20250407	2590	-51.78	20240516	910	37.25	20250407	2.49	Y	288980	500	172 억	1005609	N	N	0	N	N
10	20250515	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1263	-17	5	-1.33	248131780	196048	67.66	1282	1290	1250	1664	896	1280	1265.67	2.92	-2938	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	436	-12.89	1.18	12	0.57	-98.00	1070.00	2695	20240502	-53.14	910	20250407	38.79	1570	-19.55	20250424	910	38.79	20250407	2590	-51.24	20240516	910	38.79	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
11	20250515	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1255	-25	5	-1.95	234827164	185525	64.03	1282	1290	1250	1664	896	1280	1265.74	2.92	5271	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	434	-12.81	1.17	12	0.54	-98.00	1070.00	2695	20240502	-53.43	910	20250407	37.91	1570	-20.06	20250424	910	37.91	20250407	2590	-51.54	20240516	910	37.91	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
12	20250515	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1251	-29	5	-2.27	205549811	162153	55.96	1282	1290	1250	1664	896	1280	1267.63	2.92	7525	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	432	-12.77	1.17	12	0.47	-98.00	1070.00	2695	20240502	-53.58	910	20250407	37.47	1570	-20.32	20250424	910	37.47	20250407	2590	-51.70	20240516	910	37.47	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
13	20250515	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1267	-13	5	-1.02	147317118	115824	39.97	1282	1290	1250	1664	896	1280	1271.90	2.92	1372	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	438	-12.93	1.18	12	0.34	-98.00	1070.00	2695	20240502	-52.99	910	20250407	39.23	1570	-19.30	20250424	910	39.23	20250407	2590	-51.08	20240516	910	39.23	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
14	20250515	121031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1268	-12	5	-0.94	127693239	100315	34.62	1282	1290	1250	1664	896	1280	1272.92	2.92	3816	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	438	-12.94	1.19	12	0.29	-98.00	1070.00	2695	20240502	-52.95	910	20250407	39.34	1570	-19.24	20250424	910	39.34	20250407	2590	-51.04	20240516	910	39.34	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
15	20250515	111032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1271	-9	5	-0.70	116894881	91792	31.68	1282	1290	1250	1664	896	1280	1273.48	2.92	3720	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	439	-12.97	1.19	12	0.27	-98.00	1070.00	2695	20240502	-52.84	910	20250407	39.67	1570	-19.04	20250424	910	39.67	20250407	2590	-50.93	20240516	910	39.67	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
16	20250515	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	-2	5	-0.16	99401001	78045	26.94	1282	1290	1250	1664	896	1280	1273.64	2.92	7109	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	442	-13.04	1.19	12	0.23	-98.00	1070.00	2695	20240502	-52.58	910	20250407	40.44	1570	-18.60	20250424	910	40.44	20250407	2590	-50.66	20240516	910	40.44	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
17	20250515	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1266	-14	5	-1.09	31112613	24622	8.50	1282	1282	1250	1664	896	1280	1263.61	2.92	-4368	1307	1293	1277	1263	1247	1300	1270	173	384	500	760	1	1	34556562	437	-12.92	1.18	12	0.07	-98.00	1070.00	2695	20240502	-53.02	910	20250407	39.12	1570	-19.36	20250424	910	39.12	20250407	2590	-51.12	20240516	910	39.12	20250407	2.57	Y	288980	500	172 억	1007968	N	N	6067	N	N
18	20250514	161027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	5	2	0.39	367694385	287451	108.41	1275	1291	1261	1657	893	1275	1279.15	2.83	33459	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	442	-13.06	1.20	12	0.83	-98.00	1070.00	2740	20240430	-53.28	910	20250407	40.66	1570	-18.47	20250424	910	40.66	20250407	2590	-50.58	20240516	910	40.66	20250407	2.59	Y	288980	500	172 억	976849	N	N	6067	N	N
19	20250514	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1282	7	2	0.55	355707475	278086	104.88	1275	1291	1261	1657	893	1275	1279.13	2.83	33366	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	443	-13.08	1.20	12	0.80	-98.00	1070.00	2740	20240430	-53.21	910	20250407	40.88	1570	-18.34	20250424	910	40.88	20250407	2590	-50.50	20240516	910	40.88	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
20	20250514	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	8	2	0.63	317125905	247997	93.53	1275	1291	1261	1657	893	1275	1278.75	2.83	33998	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	443	-13.09	1.20	12	0.72	-98.00	1070.00	2740	20240430	-53.18	910	20250407	40.99	1570	-18.28	20250424	910	40.99	20250407	2590	-50.46	20240516	910	40.99	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
21	20250514	131030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	10	2	0.78	267681375	209442	78.99	1275	1291	1261	1657	893	1275	1278.07	2.83	48572	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	444	-13.11	1.20	12	0.61	-98.00	1070.00	2740	20240430	-53.10	910	20250407	41.21	1570	-18.15	20250424	910	41.21	20250407	2590	-50.39	20240516	910	41.21	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
22	20250514	121029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	1	2	0.08	146245215	114872	43.32	1275	1288	1261	1657	893	1275	1273.11	2.83	2626	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	441	-13.02	1.19	12	0.33	-98.00	1070.00	2740	20240430	-53.43	910	20250407	40.22	1570	-18.73	20250424	910	40.22	20250407	2590	-50.73	20240516	910	40.22	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
23	20250514	111027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	1	2	0.08	136265300	107030	40.37	1275	1288	1261	1657	893	1275	1273.15	2.83	-1222	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	441	-13.02	1.19	12	0.31	-98.00	1070.00	2740	20240430	-53.43	910	20250407	40.22	1570	-18.73	20250424	910	40.22	20250407	2590	-50.73	20240516	910	40.22	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
24	20250514	101029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1270	-5	5	-0.39	74852685	58677	22.13	1275	1288	1261	1657	893	1275	1275.67	2.83	3733	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	439	-12.96	1.19	12	0.17	-98.00	1070.00	2740	20240430	-53.65	910	20250407	39.56	1570	-19.11	20250424	910	39.56	20250407	2590	-50.97	20240516	910	39.56	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
25	20250514	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1268	-7	5	-0.55	15058363	11857	4.47	1275	1276	1261	1657	893	1275	1270.00	2.83	-2410	1297	1286	1269	1258	1241	1291	1263	173	382	500	760	1	1	34556562	438	-12.94	1.19	12	0.03	-98.00	1070.00	2740	20240430	-53.72	910	20250407	39.34	1570	-19.24	20250424	910	39.34	20250407	2590	-51.04	20240516	910	39.34	20250407	2.59	Y	288980	500	172 억	976849	N	N	9026	N	N
26	20250513	161009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1275	0	3	0.00	329588729	260866	44.49	1252	1280	1252	1657	893	1275	1263.44	2.76	9602	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	441	-13.01	1.19	12	0.75	-98.00	1070.00	2790	20240429	-54.30	910	20250407	40.11	1570	-18.79	20250424	910	40.11	20250407	2650	-51.89	20240513	910	40.11	20250407	2.55	Y	288980	500	172 억	953255	N	N	9026	N	N
27	20250513	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1270	-5	5	-0.39	320012931	253349	43.21	1252	1280	1252	1657	893	1275	1263.13	2.76	10924	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	439	-12.96	1.19	12	0.73	-98.00	1070.00	2790	20240429	-54.48	910	20250407	39.56	1570	-19.11	20250424	910	39.56	20250407	2650	-52.08	20240513	910	39.56	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
28	20250513	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1260	-15	5	-1.18	283743454	224635	38.31	1252	1280	1252	1657	893	1275	1263.13	2.76	14062	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	435	-12.86	1.18	12	0.65	-98.00	1070.00	2790	20240429	-54.84	910	20250407	38.46	1570	-19.75	20250424	910	38.46	20250407	2650	-52.45	20240513	910	38.46	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
29	20250513	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1263	-12	5	-0.94	235430066	186305	31.78	1252	1280	1252	1657	893	1275	1263.68	2.76	17514	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	436	-12.89	1.18	12	0.54	-98.00	1070.00	2790	20240429	-54.73	910	20250407	38.79	1570	-19.55	20250424	910	38.79	20250407	2650	-52.34	20240513	910	38.79	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
30	20250513	121029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1264	-11	5	-0.86	206863525	163751	27.93	1252	1280	1252	1657	893	1275	1263.28	2.76	15192	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	437	-12.90	1.18	12	0.47	-98.00	1070.00	2790	20240429	-54.70	910	20250407	38.90	1570	-19.49	20250424	910	38.90	20250407	2650	-52.30	20240513	910	38.90	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
31	20250513	111027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1263	-12	5	-0.94	170993753	135349	23.08	1252	1280	1252	1657	893	1275	1263.35	2.76	11538	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	436	-12.89	1.18	12	0.39	-98.00	1070.00	2790	20240429	-54.73	910	20250407	38.79	1570	-19.55	20250424	910	38.79	20250407	2650	-52.34	20240513	910	38.79	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
32	20250513	101027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1271	-4	5	-0.31	140934795	111585	19.03	1252	1280	1252	1657	893	1275	1263.03	2.76	12640	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	439	-12.97	1.19	12	0.32	-98.00	1070.00	2790	20240429	-54.44	910	20250407	39.67	1570	-19.04	20250424	910	39.67	20250407	2650	-52.04	20240513	910	39.67	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
33	20250513	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1259	-16	5	-1.25	46311718	36743	6.27	1252	1275	1252	1657	893	1275	1260.42	2.76	11794	1335	1304	1251	1220	1167	1320	1236	173	382	500	760	1	1	34556562	435	-12.85	1.18	12	0.11	-98.00	1070.00	2790	20240429	-54.87	910	20250407	38.35	1570	-19.81	20250424	910	38.35	20250407	2650	-52.49	20240513	910	38.35	20250407	2.55	Y	288980	500	172 억	953255	N	N	22154	N	N
34	20250512	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1275	78	2	6.52	726436563	579814	198.95	1202	1282	1198	1556	838	1197	1252.85	2.26	154076	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	441	-13.01	1.19	12	1.68	-98.00	1070.00	2795	20240426	-54.38	910	20250407	40.11	1570	-18.79	20250424	910	40.11	20250407	2650	-51.89	20240513	910	40.11	20250407	2.57	Y	288980	500	172 억	779742	N	N	22154	N	N
35	20250512	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	79	2	6.60	684376098	546791	187.62	1202	1282	1198	1556	838	1197	1251.62	2.26	147778	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	441	-13.02	1.19	12	1.58	-98.00	1070.00	2795	20240426	-54.35	910	20250407	40.22	1570	-18.73	20250424	910	40.22	20250407	2650	-51.85	20240513	910	40.22	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
36	20250512	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1261	64	2	5.35	536535124	430517	147.72	1202	1272	1198	1556	838	1197	1246.26	2.26	119467	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	436	-12.87	1.18	12	1.25	-98.00	1070.00	2795	20240426	-54.88	910	20250407	38.57	1570	-19.68	20250424	910	38.57	20250407	2650	-52.42	20240513	910	38.57	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
37	20250512	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1260	63	2	5.26	463887750	372956	127.97	1202	1272	1198	1556	838	1197	1243.81	2.26	103493	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	435	-12.86	1.18	12	1.08	-98.00	1070.00	2795	20240426	-54.92	910	20250407	38.46	1570	-19.75	20250424	910	38.46	20250407	2650	-52.45	20240513	910	38.46	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
38	20250512	121015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1259	62	2	5.18	344179179	277919	95.36	1202	1265	1198	1556	838	1197	1238.42	2.26	78373	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	435	-12.85	1.18	12	0.80	-98.00	1070.00	2795	20240426	-54.96	910	20250407	38.35	1570	-19.81	20250424	910	38.35	20250407	2650	-52.49	20240513	910	38.35	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
39	20250512	111014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1248	51	2	4.26	246893683	200494	68.79	1202	1264	1198	1556	838	1197	1231.43	2.26	54448	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	431	-12.73	1.17	12	0.58	-98.00	1070.00	2795	20240426	-55.35	910	20250407	37.14	1570	-20.51	20250424	910	37.14	20250407	2650	-52.91	20240513	910	37.14	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
40	20250512	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1226	29	2	2.42	90845843	74984	25.73	1202	1229	1198	1556	838	1197	1211.54	2.26	14717	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	424	-12.51	1.15	12	0.22	-98.00	1070.00	2795	20240426	-56.14	910	20250407	34.73	1570	-21.91	20250424	910	34.73	20250407	2650	-53.74	20240513	910	34.73	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
41	20250512	091014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1206	9	2	0.75	30510387	25375	8.71	1202	1213	1198	1556	838	1197	1202.38	2.26	9542	1245	1221	1206	1182	1167	1213	1174	173	359	500	710	1	1	34556562	417	-12.31	1.13	12	0.07	-98.00	1070.00	2795	20240426	-56.85	910	20250407	32.53	1570	-23.18	20250424	910	32.53	20250407	2650	-54.49	20240513	910	32.53	20250407	2.57	Y	288980	500	172 억	779742	N	N	5818	N	N
42	20250509	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1197	-33	5	-2.68	344950869	285609	31.55	1228	1230	1191	1599	861	1230	1207.77	2.30	-21324	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	414	-12.21	1.12	12	0.83	-98.00	1070.00	2795	20240426	-57.17	910	20250407	31.54	1570	-23.76	20250424	910	31.54	20250407	2650	-54.83	20240513	910	31.54	20250407	2.52	Y	288980	500	172 억	794422	N	N	5818	N	N
43	20250509	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1205	-25	5	-2.03	318283018	263418	29.09	1228	1230	1191	1599	861	1230	1208.27	2.30	-20947	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	416	-12.30	1.13	12	0.76	-98.00	1070.00	2795	20240426	-56.89	910	20250407	32.42	1570	-23.25	20250424	910	32.42	20250407	2650	-54.53	20240513	910	32.42	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
44	20250509	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1197	-33	5	-2.68	291716050	241278	26.65	1228	1230	1191	1599	861	1230	1209.03	2.30	-26288	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	414	-12.21	1.12	12	0.70	-98.00	1070.00	2795	20240426	-57.17	910	20250407	31.54	1570	-23.76	20250424	910	31.54	20250407	2650	-54.83	20240513	910	31.54	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
45	20250509	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1199	-31	5	-2.52	268211222	221624	24.48	1228	1230	1198	1599	861	1230	1210.19	2.30	-17054	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	414	-12.23	1.12	12	0.64	-98.00	1070.00	2795	20240426	-57.10	910	20250407	31.76	1570	-23.63	20250424	910	31.76	20250407	2650	-54.75	20240513	910	31.76	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
46	20250509	121014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1204	-26	5	-2.11	234929879	193900	21.42	1228	1230	1201	1599	861	1230	1211.59	2.30	-12145	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	416	-12.29	1.13	12	0.56	-98.00	1070.00	2795	20240426	-56.92	910	20250407	32.31	1570	-23.31	20250424	910	32.31	20250407	2650	-54.57	20240513	910	32.31	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
47	20250509	111010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1202	-28	5	-2.28	204484238	168629	18.63	1228	1230	1201	1599	861	1230	1212.61	2.30	-17043	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	415	-12.27	1.12	12	0.49	-98.00	1070.00	2795	20240426	-56.99	910	20250407	32.09	1570	-23.44	20250424	910	32.09	20250407	2650	-54.64	20240513	910	32.09	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
48	20250509	101014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1206	-24	5	-1.95	163102584	134282	14.83	1228	1230	1203	1599	861	1230	1214.61	2.30	-9258	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	417	-12.31	1.13	12	0.39	-98.00	1070.00	2795	20240426	-56.85	910	20250407	32.53	1570	-23.18	20250424	910	32.53	20250407	2650	-54.49	20240513	910	32.53	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
49	20250509	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1217	-13	5	-1.06	71931859	59147	6.53	1228	1230	1203	1599	861	1230	1216.11	2.30	-1894	1352	1290	1235	1173	1118	1322	1205	173	369	500	730	1	1	34556562	421	-12.42	1.14	12	0.17	-98.00	1070.00	2795	20240426	-56.46	910	20250407	33.74	1570	-22.48	20250424	910	33.74	20250407	2650	-54.08	20240513	910	33.74	20250407	2.52	Y	288980	500	172 억	794422	N	N	6596	N	N
50	20250508	160959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1230	30	2	2.50	1124426989	903578	296.02	1181	1297	1180	1560	840	1200	1244.57	2.49	-19238	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	425	-12.55	1.15	12	2.61	-98.00	1070.00	2795	20240426	-55.99	910	20250407	35.16	1570	-21.66	20250424	910	35.16	20250407	2650	-53.58	20240513	910	35.16	20250407	2.57	Y	288980	500	172 억	859642	N	N	6596	N	N
51	20250508	151011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1236	36	2	3.00	1036421296	832225	272.65	1181	1297	1180	1560	840	1200	1245.36	2.49	-16360	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	427	-12.61	1.16	12	2.41	-98.00	1070.00	2795	20240426	-55.78	910	20250407	35.82	1570	-21.27	20250424	910	35.82	20250407	2650	-53.36	20240513	910	35.82	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
52	20250508	141007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1186	-14	5	-1.17	145383785	122038	39.98	1181	1210	1180	1560	840	1200	1191.30	2.49	11336	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	410	-12.10	1.11	12	0.35	-98.00	1070.00	2795	20240426	-57.57	910	20250407	30.33	1570	-24.46	20250424	910	30.33	20250407	2650	-55.25	20240513	910	30.33	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
53	20250508	131008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1186	-14	5	-1.17	126395634	106045	34.74	1181	1210	1180	1560	840	1200	1191.91	2.49	13876	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	410	-12.10	1.11	12	0.31	-98.00	1070.00	2795	20240426	-57.57	910	20250407	30.33	1570	-24.46	20250424	910	30.33	20250407	2650	-55.25	20240513	910	30.33	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
54	20250508	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-7	5	-0.58	114437617	95994	31.45	1181	1210	1180	1560	840	1200	1192.13	2.49	16428	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	412	-12.17	1.11	12	0.28	-98.00	1070.00	2795	20240426	-57.32	910	20250407	31.10	1570	-24.01	20250424	910	31.10	20250407	2650	-54.98	20240513	910	31.10	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
55	20250508	111005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-7	5	-0.58	96906540	81332	26.65	1181	1210	1180	1560	840	1200	1191.49	2.49	13462	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	412	-12.17	1.11	12	0.24	-98.00	1070.00	2795	20240426	-57.32	910	20250407	31.10	1570	-24.01	20250424	910	31.10	20250407	2650	-54.98	20240513	910	31.10	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
56	20250508	101007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1198	-2	5	-0.17	81530648	68471	22.43	1181	1210	1180	1560	840	1200	1190.73	2.49	17917	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	414	-12.22	1.12	12	0.20	-98.00	1070.00	2795	20240426	-57.14	910	20250407	31.65	1570	-23.69	20250424	910	31.65	20250407	2650	-54.79	20240513	910	31.65	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
57	20250508	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1201	1	2	0.08	26855567	22658	7.42	1181	1210	1180	1560	840	1200	1185.26	2.49	8643	1246	1222	1191	1167	1136	1235	1180	173	360	500	720	1	1	34556562	415	-12.26	1.12	12	0.07	-98.00	1070.00	2795	20240426	-57.03	910	20250407	31.98	1570	-23.50	20250424	910	31.98	20250407	2650	-54.68	20240513	910	31.98	20250407	2.57	Y	288980	500	172 억	859642	N	N	23830	N	N
58	20250502	160954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1173	-38	5	-3.14	327032823	275714	59.45	1200	1211	1170	1574	848	1211	1186.13	2.22	1081	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	405	-11.97	1.10	12	0.80	-98.00	1070.00	2795	20240426	-58.03	910	20250407	28.90	1570	-25.29	20250424	910	28.90	20250407	2695	-56.47	20240502	910	28.90	20250407	2.61	Y	288980	500	172 억	767545	N	N	13204	N	N
59	20250502	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1170	-41	5	-3.39	316029025	266327	57.42	1200	1211	1170	1574	848	1211	1186.62	2.22	2190	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	404	-11.94	1.09	12	0.77	-98.00	1070.00	2795	20240426	-58.14	910	20250407	28.57	1570	-25.48	20250424	910	28.57	20250407	2695	-56.59	20240502	910	28.57	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N
60	20250502	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1182	-29	5	-2.39	237323453	199237	42.96	1200	1211	1177	1574	848	1211	1191.16	2.22	-1812	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	408	-12.06	1.10	12	0.58	-98.00	1070.00	2795	20240426	-57.71	910	20250407	29.89	1570	-24.71	20250424	910	29.89	20250407	2695	-56.14	20240502	910	29.89	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N
61	20250502	131006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1192	-19	5	-1.57	172362438	144353	31.12	1200	1211	1186	1574	848	1211	1194.03	2.22	3833	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	412	-12.16	1.11	12	0.42	-98.00	1070.00	2795	20240426	-57.35	910	20250407	30.99	1570	-24.08	20250424	910	30.99	20250407	2695	-55.77	20240502	910	30.99	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N
62	20250502	121005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1189	-22	5	-1.82	131241624	109740	23.66	1200	1211	1187	1574	848	1211	1195.93	2.22	1477	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	411	-12.13	1.11	12	0.32	-98.00	1070.00	2795	20240426	-57.46	910	20250407	30.66	1570	-24.27	20250424	910	30.66	20250407	2695	-55.88	20240502	910	30.66	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N
63	20250502	111004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-18	5	-1.49	94456972	78931	17.02	1200	1211	1191	1574	848	1211	1196.70	2.22	12619	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	412	-12.17	1.11	12	0.23	-98.00	1070.00	2795	20240426	-57.32	910	20250407	31.10	1570	-24.01	20250424	910	31.10	20250407	2695	-55.73	20240502	910	31.10	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N
64	20250502	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1200	-11	5	-0.91	66858458	55902	12.05	1200	1211	1191	1574	848	1211	1195.99	2.22	12119	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	415	-12.24	1.12	12	0.16	-98.00	1070.00	2795	20240426	-57.07	910	20250407	31.87	1570	-23.57	20250424	910	31.87	20250407	2695	-55.47	20240502	910	31.87	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N
65	20250502	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-18	5	-1.49	23962197	20057	4.32	1200	1202	1191	1574	848	1211	1194.70	2.22	8344	1273	1242	1216	1185	1159	1229	1172	173	363	500	720	1	1	34556562	412	-12.17	1.11	12	0.06	-98.00	1070.00	2795	20240426	-57.32	910	20250407	31.10	1570	-24.01	20250424	910	31.10	20250407	2695	-55.73	20240502	910	31.10	20250407	2.61	Y	288980	500	172 억	767545	N	N	13123	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History