KissMeData/373170/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	160959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8730	-350	5	-3.85	555669570	61930	381.15	9130	9290	8510	11800	6360	9080	8972.64	0.49	1362	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	440	-311.79	1.99	12	1.23	-28.00	4395.00	13740	20240503	-36.46	6100	20241209	43.11	13010	-32.90	20250410	6630	31.67	20250331	13150	-33.61	20240523	6100	43.11	20241209	0.52	Y	373170	100	5 억	24890	N	N	26	N	N
3	20250516	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-250	5	-2.75	542233710	60391	371.68	9130	9290	8510	11800	6360	9080	8978.72	0.49	2186	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	445	-315.36	2.01	12	1.20	-28.00	4395.00	13740	20240503	-35.74	6100	20241209	44.75	13010	-32.13	20250410	6630	33.18	20250331	13150	-32.85	20240523	6100	44.75	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
4	20250516	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-200	5	-2.20	492185740	54719	336.77	9130	9290	8510	11800	6360	9080	8994.79	0.49	3051	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	447	-317.14	2.02	12	1.09	-28.00	4395.00	13740	20240503	-35.37	6100	20241209	45.57	13010	-31.74	20250410	6630	33.94	20250331	13150	-32.47	20240523	6100	45.57	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
5	20250516	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-60	5	-0.66	457266680	50801	312.66	9130	9290	8510	11800	6360	9080	9001.14	0.49	3812	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	454	-322.14	2.05	12	1.01	-28.00	4395.00	13740	20240503	-34.35	6100	20241209	47.87	13010	-30.67	20250410	6630	36.05	20250331	13150	-31.41	20240523	6100	47.87	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
6	20250516	121012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-40	5	-0.44	416604610	46319	285.08	9130	9290	8510	11800	6360	9080	8994.25	0.49	4521	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	455	-322.86	2.06	12	0.92	-28.00	4395.00	13740	20240503	-34.21	6100	20241209	48.20	13010	-30.51	20250410	6630	36.35	20250331	13150	-31.25	20240523	6100	48.20	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
7	20250516	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-90	5	-0.99	383671050	42635	262.40	9130	9290	8510	11800	6360	9080	8998.97	0.49	5113	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	453	-321.07	2.05	12	0.85	-28.00	4395.00	13740	20240503	-34.57	6100	20241209	47.38	13010	-30.90	20250410	6630	35.60	20250331	13150	-31.63	20240523	6100	47.38	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
8	20250516	100957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-20	5	-0.22	231970700	25974	159.86	9130	9130	8510	11800	6360	9080	8930.88	0.49	1423	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	456	-323.57	2.06	12	0.52	-28.00	4395.00	13740	20240503	-34.06	6100	20241209	48.52	13010	-30.36	20250410	6630	36.65	20250331	13150	-31.10	20240523	6100	48.52	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
9	20250516	091016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-150	5	-1.65	79211470	9080	55.88	9130	9130	8510	11800	6360	9080	8723.73	0.49	3111	9513	9296	9023	8806	8533	9160	8670	5	2720	100	6170	10	1	5037930	450	-318.93	2.03	12	0.18	-28.00	4395.00	13740	20240503	-35.01	6100	20241209	46.39	13010	-31.36	20250410	6630	34.69	20250331	13150	-32.09	20240523	6100	46.39	20241209	0.52	Y	373170	100	5 억	24890	N	N	31	N	N
10	20250515	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-160	5	-1.73	141867035	15839	58.32	9240	9240	8750	12010	6470	9240	8956.80	0.57	-3695	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	457	-324.29	2.07	12	0.31	-28.00	4395.00	13740	20240503	-33.92	6100	20241209	48.85	13010	-30.21	20250410	6630	36.95	20250331	13150	-30.95	20240523	6100	48.85	20241209	0.50	Y	373170	100	5 억	28542	N	N	31	N	N
11	20250515	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-170	5	-1.84	122990605	13759	50.66	9240	9240	8750	12010	6470	9240	8938.92	0.57	-3320	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	457	-323.93	2.06	12	0.27	-28.00	4395.00	13740	20240503	-33.99	6100	20241209	48.69	13010	-30.28	20250410	6630	36.80	20250331	13150	-31.03	20240523	6100	48.69	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
12	20250515	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-410	5	-4.44	93919480	10484	38.60	9240	9240	8830	12010	6470	9240	8958.36	0.57	-3228	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	445	-315.36	2.01	12	0.21	-28.00	4395.00	13740	20240503	-35.74	6100	20241209	44.75	13010	-32.13	20250410	6630	33.18	20250331	13150	-32.85	20240523	6100	44.75	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
13	20250515	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-360	5	-3.90	69283910	7715	28.41	9240	9240	8850	12010	6470	9240	8980.42	0.57	-2780	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	447	-317.14	2.02	12	0.15	-28.00	4395.00	13740	20240503	-35.37	6100	20241209	45.57	13010	-31.74	20250410	6630	33.94	20250331	13150	-32.47	20240523	6100	45.57	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
14	20250515	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-300	5	-3.25	55372530	6152	22.65	9240	9240	8850	12010	6470	9240	9000.74	0.57	-1579	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	450	-319.29	2.03	12	0.12	-28.00	4395.00	13740	20240503	-34.93	6100	20241209	46.56	13010	-31.28	20250410	6630	34.84	20250331	13150	-32.02	20240523	6100	46.56	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
15	20250515	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-340	5	-3.68	47843590	5309	19.55	9240	9240	8850	12010	6470	9240	9011.79	0.57	-1307	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	448	-317.86	2.03	12	0.11	-28.00	4395.00	13740	20240503	-35.23	6100	20241209	45.90	13010	-31.59	20250410	6630	34.24	20250331	13150	-32.32	20240523	6100	45.90	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
16	20250515	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-90	5	-0.97	28667220	3163	11.65	9240	9240	8910	12010	6470	9240	9063.30	0.57	-706	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	461	-326.79	2.08	12	0.06	-28.00	4395.00	13740	20240503	-33.41	6100	20241209	50.00	13010	-29.67	20250410	6630	38.01	20250331	13150	-30.42	20240523	6100	50.00	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
17	20250515	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-310	5	-3.35	9723930	1074	3.95	9240	9240	8910	12010	6470	9240	9053.94	0.57	-323	9633	9436	9043	8846	8453	9535	8945	5	2770	100	6280	10	1	5037930	450	-318.93	2.03	12	0.02	-28.00	4395.00	13740	20240503	-35.01	6100	20241209	46.39	13010	-31.36	20250410	6630	34.69	20250331	13150	-32.09	20240523	6100	46.39	20241209	0.50	Y	373170	100	5 억	28542	N	N	0	N	N
18	20250514	161138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	240	2	2.67	241136275	26950	66.03	9000	9240	8650	11700	6300	9000	8947.49	0.61	-2838	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	466	-330.00	2.10	12	0.53	-28.00	4395.00	13740	20240503	-32.75	6100	20241209	51.48	13010	-28.98	20250410	6630	39.37	20250331	13150	-29.73	20240523	6100	51.48	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
19	20250514	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	170	2	1.89	207910360	23339	57.18	9000	9180	8650	11700	6300	9000	8908.28	0.61	-2141	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	462	-327.50	2.09	12	0.46	-28.00	4395.00	13740	20240503	-33.26	6100	20241209	50.33	13010	-29.52	20250410	6630	38.31	20250331	13150	-30.27	20240523	6100	50.33	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
20	20250514	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8850	-150	5	-1.67	159716000	18004	44.11	9000	9040	8650	11700	6300	9000	8871.14	0.61	-871	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	446	-316.07	2.01	12	0.36	-28.00	4395.00	13740	20240503	-35.59	6100	20241209	45.08	13010	-31.98	20250410	6630	33.48	20250331	13150	-32.70	20240523	6100	45.08	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
21	20250514	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-220	5	-2.44	142496440	16062	39.35	9000	9040	8650	11700	6300	9000	8871.65	0.61	-898	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	442	-313.57	2.00	12	0.32	-28.00	4395.00	13740	20240503	-36.10	6100	20241209	43.93	13010	-32.51	20250410	6630	32.43	20250331	13150	-33.23	20240523	6100	43.93	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
22	20250514	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-230	5	-2.56	129088870	14532	35.60	9000	9040	8650	11700	6300	9000	8883.08	0.61	-1075	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	442	-313.21	2.00	12	0.29	-28.00	4395.00	13740	20240503	-36.17	6100	20241209	43.77	13010	-32.59	20250410	6630	32.28	20250331	13150	-33.31	20240523	6100	43.77	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
23	20250514	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-60	5	-0.67	105784480	11894	29.14	9000	9040	8650	11700	6300	9000	8893.94	0.61	-1604	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	450	-319.29	2.03	12	0.24	-28.00	4395.00	13740	20240503	-34.93	6100	20241209	46.56	13010	-31.28	20250410	6630	34.84	20250331	13150	-32.02	20240523	6100	46.56	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
24	20250514	101141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-200	5	-2.22	97004220	10901	26.71	9000	9040	8650	11700	6300	9000	8898.65	0.61	-1310	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	443	-314.29	2.00	12	0.22	-28.00	4395.00	13740	20240503	-35.95	6100	20241209	44.26	13010	-32.36	20250410	6630	32.73	20250331	13150	-33.08	20240523	6100	44.26	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
25	20250514	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-30	5	-0.33	38791110	4326	10.60	9000	9040	8890	11700	6300	9000	8966.97	0.61	-788	9553	9276	8973	8696	8393	9415	8835	5	2700	100	6120	10	1	5037930	452	-320.36	2.04	12	0.09	-28.00	4395.00	13740	20240503	-34.72	6100	20241209	47.05	13010	-31.05	20250410	6630	35.29	20250331	13150	-31.79	20240523	6100	47.05	20241209	0.50	Y	373170	100	5 억	30819	N	N	0	N	N
26	20250513	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	270	2	3.09	368773430	40816	85.23	8940	9250	8670	11340	6120	8730	9035.02	0.62	-78	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	453	-321.43	2.05	12	0.81	-28.00	4395.00	13740	20240503	-34.50	6100	20241209	47.54	13010	-30.82	20250410	6630	35.75	20250331	13150	-31.56	20240523	6100	47.54	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
27	20250513	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	280	2	3.21	364008110	40286	84.12	8940	9250	8670	11340	6120	8730	9035.60	0.62	223	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	454	-321.79	2.05	12	0.80	-28.00	4395.00	13740	20240503	-34.43	6100	20241209	47.70	13010	-30.75	20250410	6630	35.90	20250331	13150	-31.48	20240523	6100	47.70	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
28	20250513	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	290	2	3.32	333048580	36839	76.92	8940	9250	8670	11340	6120	8730	9040.65	0.62	530	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	454	-322.14	2.05	12	0.73	-28.00	4395.00	13740	20240503	-34.35	6100	20241209	47.87	13010	-30.67	20250410	6630	36.05	20250331	13150	-31.41	20240523	6100	47.87	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
29	20250513	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	380	2	4.35	302843430	33502	69.96	8940	9250	8670	11340	6120	8730	9039.56	0.62	33	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	459	-325.36	2.07	12	0.66	-28.00	4395.00	13740	20240503	-33.70	6100	20241209	49.34	13010	-29.98	20250410	6630	37.41	20250331	13150	-30.72	20240523	6100	49.34	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
30	20250513	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	340	2	3.89	261528845	28956	60.46	8940	9250	8670	11340	6120	8730	9031.94	0.62	1121	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	457	-323.93	2.06	12	0.57	-28.00	4395.00	13740	20240503	-33.99	6100	20241209	48.69	13010	-30.28	20250410	6630	36.80	20250331	13150	-31.03	20240523	6100	48.69	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
31	20250513	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	380	2	4.35	180066965	20058	41.88	8940	9210	8670	11340	6120	8730	8977.31	0.62	3108	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	459	-325.36	2.07	12	0.40	-28.00	4395.00	13740	20240503	-33.70	6100	20241209	49.34	13010	-29.98	20250410	6630	37.41	20250331	13150	-30.72	20240523	6100	49.34	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
32	20250513	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	330	2	3.78	101056745	11410	23.83	8940	9070	8670	11340	6120	8730	8856.86	0.62	3786	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	456	-323.57	2.06	12	0.23	-28.00	4395.00	13740	20240503	-34.06	6100	20241209	48.52	13010	-30.36	20250410	6630	36.65	20250331	13150	-31.10	20240523	6100	48.52	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
33	20250513	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	30	2	0.34	31120420	3545	7.40	8940	8940	8730	11340	6120	8730	8778.68	0.62	924	9316	9022	8746	8452	8176	9170	8600	5	2610	100	5930	10	1	5037930	441	-312.86	1.99	12	0.07	-28.00	4395.00	13740	20240503	-36.24	6100	20241209	43.61	13010	-32.67	20250410	6630	32.13	20250331	13150	-33.38	20240523	6100	43.61	20241209	0.53	Y	373170	100	5 억	31113	N	N	0	N	N
34	20250512	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8730	90	2	1.04	423319140	47886	52.44	8660	9040	8470	11230	6050	8640	8840.18	0.64	-93	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	440	-311.79	1.99	12	0.95	-28.00	4395.00	13740	20240503	-36.46	6100	20241209	43.11	13010	-32.90	20250410	6630	31.67	20250331	13150	-33.61	20240523	6100	43.11	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
35	20250512	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	280	2	3.24	402284850	45490	49.82	8660	9040	8470	11230	6050	8640	8843.37	0.64	-97	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	449	-318.57	2.03	12	0.90	-28.00	4395.00	13740	20240503	-35.08	6100	20241209	46.23	13010	-31.44	20250410	6630	34.54	20250331	13150	-32.17	20240523	6100	46.23	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
36	20250512	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	300	2	3.47	343186330	38868	42.57	8660	9040	8470	11230	6050	8640	8829.53	0.64	2466	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	450	-319.29	2.03	12	0.77	-28.00	4395.00	13740	20240503	-34.93	6100	20241209	46.56	13010	-31.28	20250410	6630	34.84	20250331	13150	-32.02	20240523	6100	46.56	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
37	20250512	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	360	2	4.17	299236210	33966	37.20	8660	9040	8470	11230	6050	8640	8809.87	0.64	746	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	453	-321.43	2.05	12	0.67	-28.00	4395.00	13740	20240503	-34.50	6100	20241209	47.54	13010	-30.82	20250410	6630	35.75	20250331	13150	-31.56	20240523	6100	47.54	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
38	20250512	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	290	2	3.36	274197030	31168	34.13	8660	9040	8470	11230	6050	8640	8797.39	0.64	1523	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	450	-318.93	2.03	12	0.62	-28.00	4395.00	13740	20240503	-35.01	6100	20241209	46.39	13010	-31.36	20250410	6630	34.69	20250331	13150	-32.09	20240523	6100	46.39	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
39	20250512	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	330	2	3.82	241681270	27532	30.15	8660	9040	8470	11230	6050	8640	8778.20	0.64	1221	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	452	-320.36	2.04	12	0.55	-28.00	4395.00	13740	20240503	-34.72	6100	20241209	47.05	13010	-31.05	20250410	6630	35.29	20250331	13150	-31.79	20240523	6100	47.05	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
40	20250512	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	250	2	2.89	163674540	18832	20.62	8660	8990	8470	11230	6050	8640	8691.30	0.64	858	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	448	-317.50	2.02	12	0.37	-28.00	4395.00	13740	20240503	-35.30	6100	20241209	45.74	13010	-31.67	20250410	6630	34.09	20250331	13150	-32.40	20240523	6100	45.74	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
41	20250512	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	-130	5	-1.50	72151480	8407	9.21	8660	8680	8470	11230	6050	8640	8582.31	0.64	2337	9693	9166	8633	8106	7573	9430	8370	5	2590	100	5870	10	1	5037930	429	-303.93	1.94	12	0.17	-28.00	4395.00	13740	20240503	-38.06	6100	20241209	39.51	13010	-34.59	20250410	6630	28.36	20250331	13150	-35.29	20240523	6100	39.51	20241209	0.52	Y	373170	100	5 억	32236	N	N	0	N	N
42	20250509	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	290	2	3.47	793360000	91155	472.67	8350	9160	8100	10850	5850	8350	8703.56	0.61	1513	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	435	-308.57	1.97	12	1.81	-28.00	4395.00	13740	20240503	-37.12	6100	20241209	41.64	13010	-33.59	20250410	6630	30.32	20250331	13150	-34.30	20240523	6100	41.64	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
43	20250509	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	180	2	2.16	736656190	84482	438.07	8350	9160	8100	10850	5850	8350	8719.68	0.61	365	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	430	-304.64	1.94	12	1.68	-28.00	4395.00	13740	20240503	-37.92	6100	20241209	39.84	13010	-34.44	20250410	6630	28.66	20250331	13150	-35.13	20240523	6100	39.84	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
44	20250509	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-130	5	-1.56	94440720	11538	59.83	8350	8380	8100	10850	5850	8350	8185.19	0.61	-1867	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	414	-293.57	1.87	12	0.23	-28.00	4395.00	13740	20240503	-40.17	6100	20241209	34.75	13010	-36.82	20250410	6630	23.98	20250331	13150	-37.49	20240523	6100	34.75	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
45	20250509	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-220	5	-2.63	86313830	10543	54.67	8350	8380	8100	10850	5850	8350	8186.84	0.61	-1467	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	410	-290.36	1.85	12	0.21	-28.00	4395.00	13740	20240503	-40.83	6100	20241209	33.28	13010	-37.51	20250410	6630	22.62	20250331	13150	-38.17	20240523	6100	33.28	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
46	20250509	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-160	5	-1.92	65120850	7953	41.24	8350	8380	8100	10850	5850	8350	8188.21	0.61	-1550	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	413	-292.50	1.86	12	0.16	-28.00	4395.00	13740	20240503	-40.39	6100	20241209	34.26	13010	-37.05	20250410	6630	23.53	20250331	13150	-37.72	20240523	6100	34.26	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
47	20250509	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	-180	5	-2.16	52071520	6358	32.97	8350	8380	8100	10850	5850	8350	8189.92	0.61	-1758	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	412	-291.79	1.86	12	0.13	-28.00	4395.00	13740	20240503	-40.54	6100	20241209	33.93	13010	-37.20	20250410	6630	23.23	20250331	13150	-37.87	20240523	6100	33.93	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
48	20250509	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-170	5	-2.04	33067600	4025	20.87	8350	8380	8120	10850	5850	8350	8215.55	0.61	-1154	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	412	-292.14	1.86	12	0.08	-28.00	4395.00	13740	20240503	-40.47	6100	20241209	34.10	13010	-37.13	20250410	6630	23.38	20250331	13150	-37.79	20240523	6100	34.10	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
49	20250509	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	-110	5	-1.32	3794180	459	2.38	8350	8380	8240	10850	5850	8350	8266.19	0.61	-11	8823	8586	8343	8106	7863	8465	7985	5	2500	100	5670	10	1	5037930	415	-294.29	1.87	12	0.01	-28.00	4395.00	13740	20240503	-40.03	6100	20241209	35.08	13010	-36.66	20250410	6630	24.28	20250331	13150	-37.34	20240523	6100	35.08	20241209	0.53	Y	373170	100	5 억	30515	N	N	0	N	N
50	20250508	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	-10	5	-0.12	157203210	19056	87.61	8580	8580	8100	10860	5860	8360	8249.31	0.73	-5696	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	421	-298.21	1.90	12	0.38	-28.00	4395.00	13740	20240503	-39.23	6100	20241209	36.89	13010	-35.82	20250410	6630	25.94	20250331	13150	-36.50	20240523	6100	36.89	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
51	20250508	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-40	5	-0.48	155474960	18849	86.66	8580	8580	8100	10860	5860	8360	8248.45	0.73	-5698	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	419	-297.14	1.89	12	0.37	-28.00	4395.00	13740	20240503	-39.45	6100	20241209	36.39	13010	-36.05	20250410	6630	25.49	20250331	13150	-36.73	20240523	6100	36.39	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
52	20250508	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-90	5	-1.08	132638540	16106	74.05	8580	8580	8100	10860	5860	8360	8235.35	0.73	-5347	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	417	-295.36	1.88	12	0.32	-28.00	4395.00	13740	20240503	-39.81	6100	20241209	35.57	13010	-36.43	20250410	6630	24.74	20250331	13150	-37.11	20240523	6100	35.57	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
53	20250508	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	-80	5	-0.96	120098170	14590	67.08	8580	8580	8100	10860	5860	8360	8231.54	0.73	-5098	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	417	-295.71	1.88	12	0.29	-28.00	4395.00	13740	20240503	-39.74	6100	20241209	35.74	13010	-36.36	20250410	6630	24.89	20250331	13150	-37.03	20240523	6100	35.74	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
54	20250508	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-160	5	-1.91	110422280	13420	61.70	8580	8580	8100	10860	5860	8360	8228.19	0.73	-4908	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	413	-292.86	1.87	12	0.27	-28.00	4395.00	13740	20240503	-40.32	6100	20241209	34.43	13010	-36.97	20250410	6630	23.68	20250331	13150	-37.64	20240523	6100	34.43	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
55	20250508	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-160	5	-1.91	69903530	8475	38.96	8580	8580	8100	10860	5860	8360	8248.20	0.73	-4198	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	413	-292.86	1.87	12	0.17	-28.00	4395.00	13740	20240503	-40.32	6100	20241209	34.43	13010	-36.97	20250410	6630	23.68	20250331	13150	-37.64	20240523	6100	34.43	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
56	20250508	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-90	5	-1.08	60067820	7277	33.46	8580	8580	8100	10860	5860	8360	8254.48	0.73	-3700	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	417	-295.36	1.88	12	0.14	-28.00	4395.00	13740	20240503	-39.81	6100	20241209	35.57	13010	-36.43	20250410	6630	24.74	20250331	13150	-37.11	20240523	6100	35.57	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
57	20250508	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-40	5	-0.48	10482640	1251	5.75	8580	8580	8320	10860	5860	8360	8379.41	0.73	-588	8733	8546	8223	8036	7713	8640	8130	5	2500	100	5680	10	1	5037930	419	-297.14	1.89	12	0.02	-28.00	4395.00	13740	20240503	-39.45	6100	20241209	36.39	13010	-36.05	20250410	6630	25.49	20250331	13150	-36.73	20240523	6100	36.39	20241209	0.54	Y	373170	100	5 억	36790	N	N	0	N	N
58	20250502	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-100	5	-1.23	194649435	24483	65.85	8060	8060	7780	10550	5690	8120	7950.36	0.67	1358	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	404	-286.43	1.82	12	0.49	-28.00	4395.00	13740	20240503	-41.63	6100	20241209	31.48	13010	-38.36	20250410	6630	20.97	20250331	13740	-41.63	20240503	6100	31.48	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
59	20250502	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-220	5	-2.71	179806145	22616	60.83	8060	8060	7780	10550	5690	8120	7950.40	0.67	1595	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	398	-282.14	1.80	12	0.45	-28.00	4395.00	13740	20240503	-42.50	6100	20241209	29.51	13010	-39.28	20250410	6630	19.16	20250331	13740	-42.50	20240503	6100	29.51	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
60	20250502	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-140	5	-1.72	168863595	21242	57.13	8060	8060	7780	10550	5690	8120	7949.51	0.67	1754	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	402	-285.00	1.82	12	0.42	-28.00	4395.00	13740	20240503	-41.92	6100	20241209	30.82	13010	-38.66	20250410	6630	20.36	20250331	13740	-41.92	20240503	6100	30.82	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
61	20250502	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-140	5	-1.72	140887105	17725	47.67	8060	8060	7780	10550	5690	8120	7948.50	0.67	2177	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	402	-285.00	1.82	12	0.35	-28.00	4395.00	13740	20240503	-41.92	6100	20241209	30.82	13010	-38.66	20250410	6630	20.36	20250331	13740	-41.92	20240503	6100	30.82	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
62	20250502	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-90	5	-1.11	111123525	13984	37.61	8060	8060	7780	10550	5690	8120	7946.48	0.67	1115	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	405	-286.79	1.83	12	0.28	-28.00	4395.00	13740	20240503	-41.56	6100	20241209	31.64	13010	-38.28	20250410	6630	21.12	20250331	13740	-41.56	20240503	6100	31.64	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
63	20250502	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-90	5	-1.11	107297105	13507	36.33	8060	8060	7780	10550	5690	8120	7943.81	0.67	1129	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	405	-286.79	1.83	12	0.27	-28.00	4395.00	13740	20240503	-41.56	6100	20241209	31.64	13010	-38.28	20250410	6630	21.12	20250331	13740	-41.56	20240503	6100	31.64	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
64	20250502	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	-160	5	-1.97	86095055	10852	29.19	8060	8060	7780	10550	5690	8120	7933.57	0.67	340	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	401	-284.29	1.81	12	0.22	-28.00	4395.00	13740	20240503	-42.07	6100	20241209	30.49	13010	-38.82	20250410	6630	20.06	20250331	13740	-42.07	20240503	6100	30.49	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N
65	20250502	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-190	5	-2.34	31231290	3937	10.59	8060	8060	7780	10550	5690	8120	7932.76	0.67	-935	8533	8326	8213	8006	7893	8270	7950	5	2430	100	5520	10	1	5037930	400	-283.21	1.80	12	0.08	-28.00	4395.00	13740	20240503	-42.29	6100	20241209	30.00	13010	-39.05	20250410	6630	19.61	20250331	13740	-42.29	20240503	6100	30.00	20241209	0.42	Y	373170	100	5 억	33985	N	N	30	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History