KissMeData/322180/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	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-170	5	-2.94	456913330	80789	59.07	5850	5850	5590	7520	4060	5790	5655.66	1.34	-3076	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1176	-47.23	3.17	12	0.39	-119.00	1771.00	8640	20240723	-34.95	4400	20241209	27.73	6570	-14.46	20250306	4770	17.82	20250407	8640	-34.95	20240723	4400	27.73	20241209	0.10	Y	322180	100	20 억	280319	N	N	3840	N	N
3	20250516	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-170	5	-2.94	419946440	74194	54.25	5850	5850	5600	7520	4060	5790	5660.11	1.34	-3637	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1176	-47.23	3.17	12	0.35	-119.00	1771.00	8640	20240723	-34.95	4400	20241209	27.73	6570	-14.46	20250306	4770	17.82	20250407	8640	-34.95	20240723	4400	27.73	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
4	20250516	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-150	5	-2.59	381042360	67281	49.20	5850	5850	5600	7520	4060	5790	5663.45	1.34	-1775	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1180	-47.39	3.18	12	0.32	-119.00	1771.00	8640	20240723	-34.72	4400	20241209	28.18	6570	-14.16	20250306	4770	18.24	20250407	8640	-34.72	20240723	4400	28.18	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
5	20250516	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-150	5	-2.59	354431530	62577	45.76	5850	5850	5600	7520	4060	5790	5663.93	1.34	1083	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1180	-47.39	3.18	12	0.30	-119.00	1771.00	8640	20240723	-34.72	4400	20241209	28.18	6570	-14.16	20250306	4770	18.24	20250407	8640	-34.72	20240723	4400	28.18	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
6	20250516	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-150	5	-2.59	291189375	51336	37.54	5850	5850	5610	7520	4060	5790	5672.23	1.34	639	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1180	-47.39	3.18	12	0.25	-119.00	1771.00	8640	20240723	-34.72	4400	20241209	28.18	6570	-14.16	20250306	4770	18.24	20250407	8640	-34.72	20240723	4400	28.18	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
7	20250516	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-100	5	-1.73	266759495	47016	34.38	5850	5850	5610	7520	4060	5790	5673.80	1.34	587	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1190	-47.82	3.21	12	0.22	-119.00	1771.00	8640	20240723	-34.14	4400	20241209	29.32	6570	-13.39	20250306	4770	19.29	20250407	8640	-34.14	20240723	4400	29.32	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
8	20250516	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-140	5	-2.42	233419095	41121	30.07	5850	5850	5610	7520	4060	5790	5676.40	1.34	1586	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1182	-47.48	3.19	12	0.20	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4770	18.45	20250407	8640	-34.61	20240723	4400	28.41	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
9	20250516	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-50	5	-0.86	86689200	15197	11.11	5850	5850	5620	7520	4060	5790	5704.36	1.34	2159	6076	5932	5756	5612	5436	6005	5685	21	1730	100	4050	10	1	20921984	1201	-48.24	3.24	12	0.07	-119.00	1771.00	8640	20240723	-33.56	4400	20241209	30.45	6570	-12.63	20250306	4770	20.34	20250407	8640	-33.56	20240723	4400	30.45	20241209	0.10	Y	322180	100	20 억	280319	N	N	0	N	N
10	20250515	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	70	2	1.22	789903910	136600	98.65	5760	5900	5580	7430	4010	5720	5782.60	1.31	5909	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1211	-48.66	3.27	12	0.65	-119.00	1771.00	8640	20240723	-32.99	4400	20241209	31.59	6570	-11.87	20250306	4770	21.38	20250407	8640	-32.99	20240723	4400	31.59	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
11	20250515	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	80	2	1.40	768389810	132877	95.96	5760	5900	5580	7430	4010	5720	5782.74	1.31	5734	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1213	-48.74	3.27	12	0.64	-119.00	1771.00	8640	20240723	-32.87	4400	20241209	31.82	6570	-11.72	20250306	4770	21.59	20250407	8640	-32.87	20240723	4400	31.82	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
12	20250515	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	40	2	0.70	695210680	120195	86.81	5760	5900	5580	7430	4010	5720	5784.05	1.31	1874	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1205	-48.40	3.25	12	0.57	-119.00	1771.00	8640	20240723	-33.33	4400	20241209	30.91	6570	-12.33	20250306	4770	20.75	20250407	8640	-33.33	20240723	4400	30.91	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
13	20250515	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	80	2	1.40	612708970	105924	76.50	5760	5900	5580	7430	4010	5720	5784.45	1.31	-1440	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1213	-48.74	3.27	12	0.51	-119.00	1771.00	8640	20240723	-32.87	4400	20241209	31.82	6570	-11.72	20250306	4770	21.59	20250407	8640	-32.87	20240723	4400	31.82	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
14	20250515	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	100	2	1.75	524928245	90798	65.57	5760	5900	5580	7430	4010	5720	5781.31	1.31	2579	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1218	-48.91	3.29	12	0.43	-119.00	1771.00	8640	20240723	-32.64	4400	20241209	32.27	6570	-11.42	20250306	4770	22.01	20250407	8640	-32.64	20240723	4400	32.27	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
15	20250515	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	90	2	1.57	318687305	55586	40.14	5760	5850	5580	7430	4010	5720	5733.24	1.31	4668	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1216	-48.82	3.28	12	0.27	-119.00	1771.00	8640	20240723	-32.75	4400	20241209	32.05	6570	-11.57	20250306	4770	21.80	20250407	8640	-32.75	20240723	4400	32.05	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
16	20250515	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-60	5	-1.05	142255235	25081	18.11	5760	5820	5580	7430	4010	5720	5671.74	1.31	223	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1184	-47.56	3.20	12	0.12	-119.00	1771.00	8640	20240723	-34.49	4400	20241209	28.64	6570	-13.85	20250306	4770	18.66	20250407	8640	-34.49	20240723	4400	28.64	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
17	20250515	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-60	5	-1.05	74073430	12949	9.35	5760	5820	5620	7430	4010	5720	5720.40	1.31	-2359	5880	5800	5680	5600	5480	5840	5640	21	1710	100	4000	10	1	20921984	1184	-47.56	3.20	12	0.06	-119.00	1771.00	8640	20240723	-34.49	4400	20241209	28.64	6570	-13.85	20250306	4770	18.66	20250407	8640	-34.49	20240723	4400	28.64	20241209	0.10	Y	322180	100	20 억	274408	N	N	0	N	N
18	20250514	161100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	90	2	1.60	768316695	135500	22.55	5630	5760	5560	7310	3950	5630	5670.39	1.20	21135	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1197	-48.07	3.23	12	0.65	-119.00	1771.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4770	19.92	20250407	8640	-33.80	20240723	4400	30.00	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
19	20250514	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	80	2	1.42	741575285	130815	21.77	5630	5760	5560	7310	3950	5630	5669.04	1.20	20346	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1195	-47.98	3.22	12	0.63	-119.00	1771.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4770	19.71	20250407	8640	-33.91	20240723	4400	29.77	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
20	20250514	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	80	2	1.42	664004555	117221	19.51	5630	5760	5560	7310	3950	5630	5664.71	1.20	15138	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1195	-47.98	3.22	12	0.56	-119.00	1771.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4770	19.71	20250407	8640	-33.91	20240723	4400	29.77	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
21	20250514	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	80	2	1.42	604853295	106904	17.79	5630	5750	5560	7310	3950	5630	5658.05	1.20	15209	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1195	-47.98	3.22	12	0.51	-119.00	1771.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4770	19.71	20250407	8640	-33.91	20240723	4400	29.77	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
22	20250514	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	80	2	1.42	532809505	94276	15.69	5630	5740	5560	7310	3950	5630	5651.71	1.20	13424	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1195	-47.98	3.22	12	0.45	-119.00	1771.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4770	19.71	20250407	8640	-33.91	20240723	4400	29.77	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
23	20250514	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	50	2	0.89	403450650	71465	11.89	5630	5740	5560	7310	3950	5630	5645.54	1.20	2865	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1188	-47.73	3.21	12	0.34	-119.00	1771.00	8640	20240723	-34.26	4400	20241209	29.09	6570	-13.55	20250306	4770	19.08	20250407	8640	-34.26	20240723	4400	29.09	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
24	20250514	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	80	2	1.42	289504900	51482	8.57	5630	5710	5560	7310	3950	5630	5623.35	1.20	5007	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1195	-47.98	3.22	12	0.25	-119.00	1771.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4770	19.71	20250407	8640	-33.91	20240723	4400	29.77	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
25	20250514	091108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	10	2	0.18	118530880	21166	3.52	5630	5660	5560	7310	3950	5630	5599.30	1.20	4379	6170	5900	5550	5280	4930	6035	5415	21	1680	100	3940	10	1	20921984	1180	-47.39	3.18	12	0.10	-119.00	1771.00	8640	20240723	-34.72	4400	20241209	28.18	6570	-14.16	20250306	4770	18.24	20250407	8640	-34.72	20240723	4400	28.18	20241209	0.10	Y	322180	100	20 억	251007	N	N	584	N	N
26	20250513	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	390	2	7.44	3357294185	600015	1533.11	5250	5820	5200	6810	3670	5240	5595.30	0.78	88420	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1178	-47.31	3.18	12	2.87	-119.00	1771.00	8640	20240723	-34.84	4400	20241209	27.95	6570	-14.31	20250306	4770	18.03	20250407	8640	-34.84	20240723	4400	27.95	20241209	0.10	Y	322180	100	20 억	163499	N	N	584	N	N
27	20250513	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	360	2	6.87	3323244195	593950	1517.62	5250	5820	5200	6810	3670	5240	5595.16	0.78	88618	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1172	-47.06	3.16	12	2.84	-119.00	1771.00	8640	20240723	-35.19	4400	20241209	27.27	6570	-14.76	20250306	4770	17.40	20250407	8640	-35.19	20240723	4400	27.27	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
28	20250513	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	330	2	6.30	3138269655	560904	1433.18	5250	5820	5200	6810	3670	5240	5595.02	0.78	82345	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1165	-46.81	3.15	12	2.68	-119.00	1771.00	8640	20240723	-35.53	4400	20241209	26.59	6570	-15.22	20250306	4770	16.77	20250407	8640	-35.53	20240723	4400	26.59	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
29	20250513	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	410	2	7.82	1446149220	259518	663.10	5250	5700	5200	6810	3670	5240	5572.44	0.78	65311	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1182	-47.48	3.19	12	1.24	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4770	18.45	20250407	8640	-34.61	20240723	4400	28.41	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
30	20250513	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	370	2	7.06	1191185020	214451	547.95	5250	5680	5200	6810	3670	5240	5554.58	0.78	54742	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1174	-47.14	3.17	12	1.03	-119.00	1771.00	8640	20240723	-35.07	4400	20241209	27.50	6570	-14.61	20250306	4770	17.61	20250407	8640	-35.07	20240723	4400	27.50	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
31	20250513	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	390	2	7.44	1052968870	189819	485.01	5250	5680	5200	6810	3670	5240	5547.23	0.78	53222	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1178	-47.31	3.18	12	0.91	-119.00	1771.00	8640	20240723	-34.84	4400	20241209	27.95	6570	-14.31	20250306	4770	18.03	20250407	8640	-34.84	20240723	4400	27.95	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
32	20250513	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	270	2	5.15	418050090	76566	195.64	5250	5620	5200	6810	3670	5240	5460.00	0.78	13449	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1153	-46.30	3.11	12	0.37	-119.00	1771.00	8640	20240723	-36.23	4400	20241209	25.23	6570	-16.13	20250306	4770	15.51	20250407	8640	-36.23	20240723	4400	25.23	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
33	20250513	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	90	2	1.72	9572510	1801	4.60	5250	5330	5250	6810	3670	5240	5315.11	0.78	-862	5500	5370	5250	5120	5000	5435	5185	21	1570	100	3660	10	1	20921984	1115	-44.79	3.01	12	0.01	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.10	Y	322180	100	20 억	163499	N	N	167	N	N
34	20250512	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	120	2	2.34	206622350	39134	84.93	5140	5380	5130	6650	3590	5120	5279.87	0.76	7286	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1096	-44.03	2.96	12	0.19	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.10	Y	322180	100	20 억	158771	N	N	167	N	N
35	20250512	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	130	2	2.54	201658850	38187	82.87	5140	5380	5130	6650	3590	5120	5280.82	0.76	7119	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1098	-44.12	2.96	12	0.18	-119.00	1771.00	8640	20240723	-39.24	4400	20241209	19.32	6570	-20.09	20250306	4770	10.06	20250407	8640	-39.24	20240723	4400	19.32	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
36	20250512	141048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	140	2	2.73	192534560	36447	79.10	5140	5380	5130	6650	3590	5120	5282.59	0.76	6997	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1100	-44.20	2.97	12	0.17	-119.00	1771.00	8640	20240723	-39.12	4400	20241209	19.55	6570	-19.94	20250306	4770	10.27	20250407	8640	-39.12	20240723	4400	19.55	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
37	20250512	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	180	2	3.52	167915500	31784	68.98	5140	5380	5130	6650	3590	5120	5283.02	0.76	8115	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1109	-44.54	2.99	12	0.15	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4770	11.11	20250407	8640	-38.66	20240723	4400	20.45	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
38	20250512	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	250	2	4.88	128669780	24417	52.99	5140	5380	5130	6650	3590	5120	5269.68	0.76	4578	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1124	-45.13	3.03	12	0.12	-119.00	1771.00	8640	20240723	-37.85	4400	20241209	22.05	6570	-18.26	20250306	4770	12.58	20250407	8640	-37.85	20240723	4400	22.05	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
39	20250512	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	120	2	2.34	53359800	10260	22.27	5140	5350	5130	6650	3590	5120	5200.76	0.76	293	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1096	-44.03	2.96	12	0.05	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
40	20250512	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	70	2	1.37	21193180	4102	8.90	5140	5210	5130	6650	3590	5120	5166.55	0.76	-1094	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1086	-43.61	2.93	12	0.02	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
41	20250512	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	20	2	0.39	5672500	1103	2.39	5140	5170	5140	6650	3590	5120	5142.79	0.76	-369	5266	5192	5146	5072	5026	5170	5050	21	1530	100	3580	10	1	20921984	1075	-43.19	2.90	12	0.01	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.10	Y	322180	100	20 억	158771	N	N	1473	N	N
42	20250509	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-90	5	-1.73	234101560	45488	173.83	5210	5220	5100	6770	3650	5210	5146.46	0.80	-5384	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1071	-43.03	2.89	12	0.22	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.10	Y	322180	100	20 억	167192	N	N	1473	N	N
43	20250509	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-70	5	-1.34	229630160	44615	170.49	5210	5220	5100	6770	3650	5210	5146.93	0.80	-5279	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1075	-43.19	2.90	12	0.21	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
44	20250509	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-60	5	-1.15	199452340	38721	147.97	5210	5220	5100	6770	3650	5210	5151.01	0.80	-5451	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1077	-43.28	2.91	12	0.19	-119.00	1771.00	8640	20240723	-40.39	4400	20241209	17.05	6570	-21.61	20250306	4770	7.97	20250407	8640	-40.39	20240723	4400	17.05	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
45	20250509	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-70	5	-1.34	185295770	35964	137.44	5210	5220	5100	6770	3650	5210	5152.26	0.80	-4865	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1075	-43.19	2.90	12	0.17	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
46	20250509	121047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-60	5	-1.15	173456270	33660	128.63	5210	5220	5100	6770	3650	5210	5153.19	0.80	-4032	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1077	-43.28	2.91	12	0.16	-119.00	1771.00	8640	20240723	-40.39	4400	20241209	17.05	6570	-21.61	20250306	4770	7.97	20250407	8640	-40.39	20240723	4400	17.05	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
47	20250509	111042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-90	5	-1.73	168527440	32700	124.96	5210	5220	5100	6770	3650	5210	5153.74	0.80	-3703	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1071	-43.03	2.89	12	0.16	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
48	20250509	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-20	5	-0.38	120833630	23395	89.40	5210	5220	5130	6770	3650	5210	5164.93	0.80	-3305	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1086	-43.61	2.93	12	0.11	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
49	20250509	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	10	2	0.19	1295870	249	0.95	5210	5220	5180	6770	3650	5210	5204.30	0.80	-186	5523	5366	5243	5086	4963	5305	5025	21	1560	100	3640	10	1	20921984	1092	-43.87	2.95	12	0.00	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.10	Y	322180	100	20 억	167192	N	N	765	N	N
50	20250508	161031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-30	5	-0.57	136300975	26108	100.24	5240	5400	5120	6810	3670	5240	5220.66	0.78	3896	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1090	-43.78	2.94	12	0.12	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.09	Y	322180	100	20 억	163693	N	N	765	N	N
51	20250508	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-30	5	-0.57	129980415	24892	95.57	5240	5400	5120	6810	3670	5240	5221.77	0.78	4186	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1090	-43.78	2.94	12	0.12	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
52	20250508	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-10	5	-0.19	109673625	20987	80.58	5240	5400	5120	6810	3670	5240	5225.79	0.78	3863	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1094	-43.95	2.95	12	0.10	-119.00	1771.00	8640	20240723	-39.47	4400	20241209	18.86	6570	-20.40	20250306	4770	9.64	20250407	8640	-39.47	20240723	4400	18.86	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
53	20250508	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-40	5	-0.76	92912805	17775	68.25	5240	5400	5120	6810	3670	5240	5227.16	0.78	3498	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1088	-43.70	2.94	12	0.08	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
54	20250508	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-60	5	-1.15	86853405	16606	63.76	5240	5400	5120	6810	3670	5240	5230.24	0.78	3352	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1084	-43.53	2.92	12	0.08	-119.00	1771.00	8640	20240723	-40.05	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	8640	-40.05	20240723	4400	17.73	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
55	20250508	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-50	5	-0.95	71875020	13714	52.66	5240	5400	5120	6810	3670	5240	5241.00	0.78	1086	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1086	-43.61	2.93	12	0.07	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
56	20250508	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	10	2	0.19	53986460	10256	39.38	5240	5400	5230	6810	3670	5240	5263.89	0.78	1544	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1098	-44.12	2.96	12	0.05	-119.00	1771.00	8640	20240723	-39.24	4400	20241209	19.32	6570	-20.09	20250306	4770	10.06	20250407	8640	-39.24	20240723	4400	19.32	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
57	20250508	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	90	2	1.72	36704480	6966	26.75	5240	5400	5240	6810	3670	5240	5269.09	0.78	1756	5393	5316	5193	5116	4993	5355	5155	21	1570	100	3660	10	1	20921984	1115	-44.79	3.01	12	0.03	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.09	Y	322180	100	20 억	163693	N	N	1043	N	N
58	20250502	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	10	2	0.20	204493180	40186	77.60	5130	5130	5040	6640	3580	5110	5088.67	0.82	-10527	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1071	-43.03	2.89	12	0.19	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.10	Y	322180	100	20 억	171495	N	N	3275	N	N
59	20250502	151038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-50	5	-0.98	196649620	38647	74.63	5130	5130	5040	6640	3580	5110	5088.35	0.82	-9323	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1059	-42.52	2.86	12	0.18	-119.00	1771.00	8640	20240723	-41.44	4400	20241209	15.00	6570	-22.98	20250306	4770	6.08	20250407	8640	-41.44	20240723	4400	15.00	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N
60	20250502	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-20	5	-0.39	131421210	25785	49.79	5130	5130	5060	6640	3580	5110	5096.81	0.82	-7551	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1065	-42.77	2.87	12	0.12	-119.00	1771.00	8640	20240723	-41.09	4400	20241209	15.68	6570	-22.53	20250306	4770	6.71	20250407	8640	-41.09	20240723	4400	15.68	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N
61	20250502	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	102460640	20097	38.81	5130	5130	5060	6640	3580	5110	5098.31	0.82	-6070	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1069	-42.94	2.89	12	0.10	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N
62	20250502	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	97734890	19171	37.02	5130	5130	5060	6640	3580	5110	5098.06	0.82	-5188	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1069	-42.94	2.89	12	0.09	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N
63	20250502	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-10	5	-0.20	88977450	17458	33.71	5130	5130	5060	6640	3580	5110	5096.66	0.82	-3936	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1067	-42.86	2.88	12	0.08	-119.00	1771.00	8640	20240723	-40.97	4400	20241209	15.91	6570	-22.37	20250306	4770	6.92	20250407	8640	-40.97	20240723	4400	15.91	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N
64	20250502	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-10	5	-0.20	65748030	12917	24.94	5130	5130	5060	6640	3580	5110	5090.04	0.82	-784	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1067	-42.86	2.88	12	0.06	-119.00	1771.00	8640	20240723	-40.97	4400	20241209	15.91	6570	-22.37	20250306	4770	6.92	20250407	8640	-40.97	20240723	4400	15.91	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N
65	20250502	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	25514490	5031	9.71	5130	5130	5060	6640	3580	5110	5071.45	0.82	-486	5490	5300	5200	5010	4910	5250	4960	21	1530	100	3570	10	1	20921984	1063	-42.69	2.87	12	0.02	-119.00	1771.00	8640	20240723	-41.20	4400	20241209	15.45	6570	-22.68	20250306	4770	6.50	20250407	8640	-41.20	20240723	4400	15.45	20241209	0.10	Y	322180	100	20 억	171495	N	N	5145	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History