KissMeData/377450/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161003	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11700	-360	5	-2.99	618865930	52134	238.81	12130	12130	11400	15670	8450	12060	11870.68	2.89	-11102	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2028	9.83	1.01	12	0.30	1190.00	11535.00	16880	20241203	-30.69	10050	20240507	16.42	13980	-16.31	20250227	11040	5.98	20250311	16880	-30.69	20241203	10150	15.27	20240516	4.03	Y	377450	100	17 억	501274	N	N	3112	N	N
3	20250516	151022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11800	-260	5	-2.16	577853810	48634	222.77	12130	12130	11400	15670	8450	12060	11881.68	2.89	-9381	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2045	9.92	1.02	12	0.28	1190.00	11535.00	16880	20241203	-30.09	10050	20240507	17.41	13980	-15.59	20250227	11040	6.88	20250311	16880	-30.09	20241203	10150	16.26	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
4	20250516	141017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11830	-230	5	-1.91	515149710	43298	198.33	12130	12130	11750	15670	8450	12060	11897.77	2.89	-9226	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2050	9.94	1.03	12	0.25	1190.00	11535.00	16880	20241203	-29.92	10050	20240507	17.71	13980	-15.38	20250227	11040	7.16	20250311	16880	-29.92	20241203	10150	16.55	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
5	20250516	131013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11890	-170	5	-1.41	375321580	31476	144.18	12130	12130	11860	15670	8450	12060	11924.06	2.89	-8861	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2061	9.99	1.03	12	0.18	1190.00	11535.00	16880	20241203	-29.56	10050	20240507	18.31	13980	-14.95	20250227	11040	7.70	20250311	16880	-29.56	20241203	10150	17.14	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
6	20250516	121016	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11870	-190	5	-1.58	309763070	25962	118.92	12130	12130	11870	15670	8450	12060	11931.40	2.89	-8130	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2057	9.97	1.03	12	0.15	1190.00	11535.00	16880	20241203	-29.68	10050	20240507	18.11	13980	-15.09	20250227	11040	7.52	20250311	16880	-29.68	20241203	10150	16.95	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
7	20250516	110935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11890	-170	5	-1.41	247938600	20766	95.12	12130	12130	11870	15670	8450	12060	11939.64	2.89	-7707	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2061	9.99	1.03	12	0.12	1190.00	11535.00	16880	20241203	-29.56	10050	20240507	18.31	13980	-14.95	20250227	11040	7.70	20250311	16880	-29.56	20241203	10150	17.14	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
8	20250516	101001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11970	-90	5	-0.75	126720840	10594	48.53	12130	12130	11930	15670	8450	12060	11961.57	2.89	-2604	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2074	10.06	1.04	12	0.06	1190.00	11535.00	16880	20241203	-29.09	10050	20240507	19.10	13980	-14.38	20250227	11040	8.42	20250311	16880	-29.09	20241203	10150	17.93	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
9	20250516	091020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11990	-70	5	-0.58	7318150	609	2.79	12130	12130	11990	15670	8450	12060	12016.67	2.89	-570	12273	12166	12083	11976	11893	12125	11935	17	3610	100	8440	10	1	17330000	2078	10.08	1.04	12	0.00	1190.00	11535.00	16880	20241203	-28.97	10050	20240507	19.30	13980	-14.23	20250227	11040	8.61	20250311	16880	-28.97	20241203	10150	18.13	20240516	4.03	Y	377450	100	17 억	501274	N	N	3622	N	N
10	20250515	161133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12060	-30	5	-0.25	263892320	21831	44.32	12100	12190	12000	15710	8470	12090	12087.96	2.91	-1464	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2090	10.13	1.05	12	0.13	1190.00	11535.00	16880	20241203	-28.55	10050	20240507	20.00	13980	-13.73	20250227	11040	9.24	20250311	16880	-28.55	20241203	10150	18.82	20240516	4.06	Y	377450	100	17 억	503740	N	N	3622	N	N
11	20250515	151148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	20	2	0.17	262794810	21740	44.14	12100	12190	12000	15710	8470	12090	12088.08	2.91	-1450	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2099	10.18	1.05	12	0.13	1190.00	11535.00	16880	20241203	-28.26	10050	20240507	20.50	13980	-13.38	20250227	11040	9.69	20250311	16880	-28.26	20241203	10150	19.31	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
12	20250515	141148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	10	2	0.08	205599990	17009	34.53	12100	12190	12000	15710	8470	12090	12087.72	2.91	-1783	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2097	10.17	1.05	12	0.10	1190.00	11535.00	16880	20241203	-28.32	10050	20240507	20.40	13980	-13.45	20250227	11040	9.60	20250311	16880	-28.32	20241203	10150	19.21	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
13	20250515	131145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12090	0	3	0.00	122943000	10171	20.65	12100	12190	12000	15710	8470	12090	12087.60	2.91	-2184	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2095	10.16	1.05	12	0.06	1190.00	11535.00	16880	20241203	-28.38	10050	20240507	20.30	13980	-13.52	20250227	11040	9.51	20250311	16880	-28.38	20241203	10150	19.11	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
14	20250515	121147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	20	2	0.17	97713500	8081	16.41	12100	12190	12000	15710	8470	12090	12091.76	2.91	-1312	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2099	10.18	1.05	12	0.05	1190.00	11535.00	16880	20241203	-28.26	10050	20240507	20.50	13980	-13.38	20250227	11040	9.69	20250311	16880	-28.26	20241203	10150	19.31	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
15	20250515	111148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12050	-40	5	-0.33	41821880	3460	7.02	12100	12190	12000	15710	8470	12090	12087.25	2.91	-1883	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2088	10.13	1.04	12	0.02	1190.00	11535.00	16880	20241203	-28.61	10050	20240507	19.90	13980	-13.81	20250227	11040	9.15	20250311	16880	-28.61	20241203	10150	18.72	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
16	20250515	101147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12050	-40	5	-0.33	36059200	2982	6.05	12100	12190	12000	15710	8470	12090	12092.29	2.91	-1847	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2088	10.13	1.04	12	0.02	1190.00	11535.00	16880	20241203	-28.61	10050	20240507	19.90	13980	-13.81	20250227	11040	9.15	20250311	16880	-28.61	20241203	10150	18.72	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
17	20250515	091152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	-90	5	-0.74	25890160	2137	4.34	12100	12190	12000	15710	8470	12090	12115.19	2.91	-1608	12530	12310	12130	11910	11730	12420	12020	17	3620	100	8460	10	1	17330000	2080	10.08	1.04	12	0.01	1190.00	11535.00	16880	20241203	-28.91	10050	20240507	19.40	13980	-14.16	20250227	11040	8.70	20250311	16880	-28.91	20241203	10150	18.23	20240516	4.06	Y	377450	100	17 억	503740	N	N	3184	N	N
18	20250514	161142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12090	10	2	0.08	592367090	49255	115.51	12010	12350	11950	15700	8460	12080	12026.54	2.85	8864	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2095	10.16	1.05	12	0.28	1190.00	11535.00	16880	20241203	-28.38	10050	20240507	20.30	13980	-13.52	20250227	11040	9.51	20250311	16880	-28.38	20241203	10150	19.11	20240516	4.11	Y	377450	100	17 억	493105	N	N	3184	N	N
19	20250514	151148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12070	-10	5	-0.08	585767290	48709	114.23	12010	12350	11950	15700	8460	12080	12025.85	2.85	9313	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2092	10.14	1.05	12	0.28	1190.00	11535.00	16880	20241203	-28.50	10050	20240507	20.10	13980	-13.66	20250227	11040	9.33	20250311	16880	-28.50	20241203	10150	18.92	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
20	20250514	141146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	-40	5	-0.33	520016680	43250	101.42	12010	12350	11950	15700	8460	12080	12023.51	2.85	9287	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2087	10.12	1.04	12	0.25	1190.00	11535.00	16880	20241203	-28.67	10050	20240507	19.80	13980	-13.88	20250227	11040	9.06	20250311	16880	-28.67	20241203	10150	18.62	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
21	20250514	131146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12070	-10	5	-0.08	340790890	28328	66.43	12010	12350	11970	15700	8460	12080	12030.18	2.85	4367	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2092	10.14	1.05	12	0.16	1190.00	11535.00	16880	20241203	-28.50	10050	20240507	20.10	13980	-13.66	20250227	11040	9.33	20250311	16880	-28.50	20241203	10150	18.92	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
22	20250514	121145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12020	-60	5	-0.50	225790760	18763	44.00	12010	12350	11970	15700	8460	12080	12033.83	2.85	4204	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2083	10.10	1.04	12	0.11	1190.00	11535.00	16880	20241203	-28.79	10050	20240507	19.60	13980	-14.02	20250227	11040	8.88	20250311	16880	-28.79	20241203	10150	18.42	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
23	20250514	111143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	20	2	0.17	176049920	14633	34.32	12010	12350	11970	15700	8460	12080	12031.02	2.85	2030	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2097	10.17	1.05	12	0.08	1190.00	11535.00	16880	20241203	-28.32	10050	20240507	20.40	13980	-13.45	20250227	11040	9.60	20250311	16880	-28.32	20241203	10150	19.21	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
24	20250514	101145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	20	2	0.17	141778020	11796	27.66	12010	12350	11970	15700	8460	12080	12019.16	2.85	1285	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2097	10.17	1.05	12	0.07	1190.00	11535.00	16880	20241203	-28.32	10050	20240507	20.40	13980	-13.45	20250227	11040	9.60	20250311	16880	-28.32	20241203	10150	19.21	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
25	20250514	091151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	-40	5	-0.33	39213080	3265	7.66	12010	12350	11990	15700	8460	12080	12010.13	2.85	1822	12693	12386	12193	11886	11693	12290	11790	17	3620	100	8450	10	1	17330000	2087	10.12	1.04	12	0.02	1190.00	11535.00	16880	20241203	-28.67	10050	20240507	19.80	13980	-13.88	20250227	11040	9.06	20250311	16880	-28.67	20241203	10150	18.62	20240516	4.11	Y	377450	100	17 억	493105	N	N	4633	N	N
26	20250513	161123	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12080	-150	5	-1.23	515489690	42643	111.51	12500	12500	12000	15890	8570	12230	12088.49	2.81	6869	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2093	10.15	1.05	12	0.25	1190.00	11535.00	16880	20241203	-28.44	10000	20240429	20.80	13980	-13.59	20250227	11040	9.42	20250311	16880	-28.44	20241203	10150	19.01	20240513	4.11	Y	377450	100	17 억	486527	N	N	4633	N	N
27	20250513	151138	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12150	-80	5	-0.65	508014750	42026	109.89	12500	12500	12000	15890	8570	12230	12088.11	2.81	6840	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2106	10.21	1.05	12	0.24	1190.00	11535.00	16880	20241203	-28.02	10000	20240429	21.50	13980	-13.09	20250227	11040	10.05	20250311	16880	-28.02	20241203	10150	19.70	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
28	20250513	141138	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12080	-150	5	-1.23	484990250	40127	104.93	12500	12500	12000	15890	8570	12230	12086.38	2.81	6108	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2093	10.15	1.05	12	0.23	1190.00	11535.00	16880	20241203	-28.44	10000	20240429	20.80	13980	-13.59	20250227	11040	9.42	20250311	16880	-28.44	20241203	10150	19.01	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
29	20250513	131140	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12030	-200	5	-1.64	367220570	30354	79.37	12500	12500	12000	15890	8570	12230	12097.93	2.81	552	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2085	10.11	1.04	12	0.18	1190.00	11535.00	16880	20241203	-28.73	10000	20240429	20.30	13980	-13.95	20250227	11040	8.97	20250311	16880	-28.73	20241203	10150	18.52	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
30	20250513	121144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12060	-170	5	-1.39	292339840	24165	63.19	12500	12500	12000	15890	8570	12230	12097.66	2.81	915	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2090	10.13	1.05	12	0.14	1190.00	11535.00	16880	20241203	-28.55	10000	20240429	20.60	13980	-13.73	20250227	11040	9.24	20250311	16880	-28.55	20241203	10150	18.82	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
31	20250513	111142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12090	-140	5	-1.14	220697300	18232	47.67	12500	12500	12000	15890	8570	12230	12104.94	2.81	4	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2095	10.16	1.05	12	0.11	1190.00	11535.00	16880	20241203	-28.38	10000	20240429	20.90	13980	-13.52	20250227	11040	9.51	20250311	16880	-28.38	20241203	10150	19.11	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
32	20250513	101142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12080	-150	5	-1.23	117743230	9714	25.40	12500	12500	12000	15890	8570	12230	12120.98	2.81	-809	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2093	10.15	1.05	12	0.06	1190.00	11535.00	16880	20241203	-28.44	10000	20240429	20.80	13980	-13.59	20250227	11040	9.42	20250311	16880	-28.44	20241203	10150	19.01	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
33	20250513	091148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12170	-60	5	-0.49	31406170	2568	6.71	12500	12500	12120	15890	8570	12230	12229.82	2.81	-1686	12556	12392	12146	11982	11736	12475	12065	17	3660	100	8560	10	1	17330000	2109	10.23	1.06	12	0.01	1190.00	11535.00	16880	20241203	-27.90	10000	20240429	21.70	13980	-12.95	20250227	11040	10.24	20250311	16880	-27.90	20241203	10150	19.90	20240513	4.11	Y	377450	100	17 억	486527	N	N	4846	N	N
34	20250512	161118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12230	230	2	1.92	465345315	38243	137.44	12000	12310	11900	15600	8400	12000	12168.11	2.73	12291	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2119	10.28	1.06	12	0.22	1190.00	11535.00	16880	20241203	-27.55	9980	20240426	22.55	13980	-12.52	20250227	11040	10.78	20250311	16880	-27.55	20241203	10150	20.49	20240513	4.12	Y	377450	100	17 억	473507	N	N	4846	N	N
35	20250512	151131	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12170	170	2	1.42	447968035	36817	132.32	12000	12310	11900	15600	8400	12000	12167.42	2.73	12061	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2109	10.23	1.06	12	0.21	1190.00	11535.00	16880	20241203	-27.90	9980	20240426	21.94	13980	-12.95	20250227	11040	10.24	20250311	16880	-27.90	20241203	10150	19.90	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
36	20250512	141129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12130	130	2	1.08	411859725	33853	121.66	12000	12310	11900	15600	8400	12000	12166.12	2.73	11613	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2102	10.19	1.05	12	0.20	1190.00	11535.00	16880	20241203	-28.14	9980	20240426	21.54	13980	-13.23	20250227	11040	9.87	20250311	16880	-28.14	20241203	10150	19.51	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
37	20250512	131128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12150	150	2	1.25	383964045	31553	113.40	12000	12310	11900	15600	8400	12000	12168.86	2.73	10512	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2106	10.21	1.05	12	0.18	1190.00	11535.00	16880	20241203	-28.02	9980	20240426	21.74	13980	-13.09	20250227	11040	10.05	20250311	16880	-28.02	20241203	10150	19.70	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
38	20250512	121129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12120	120	2	1.00	344430265	28296	101.69	12000	12310	11900	15600	8400	12000	12172.40	2.73	8528	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2100	10.18	1.05	12	0.16	1190.00	11535.00	16880	20241203	-28.20	9980	20240426	21.44	13980	-13.30	20250227	11040	9.78	20250311	16880	-28.20	20241203	10150	19.41	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
39	20250512	111128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	290	2	2.42	260531460	21406	76.93	12000	12310	11900	15600	8400	12000	12170.95	2.73	5378	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2130	10.33	1.07	12	0.12	1190.00	11535.00	16880	20241203	-27.19	9980	20240426	23.15	13980	-12.09	20250227	11040	11.32	20250311	16880	-27.19	20241203	10150	21.08	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
40	20250512	101125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12090	90	2	0.75	78560270	6498	23.35	12000	12190	11900	15600	8400	12000	12089.92	2.73	-638	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2095	10.16	1.05	12	0.04	1190.00	11535.00	16880	20241203	-28.38	9980	20240426	21.14	13980	-13.52	20250227	11040	9.51	20250311	16880	-28.38	20241203	10150	19.11	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
41	20250512	091128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11960	-40	5	-0.33	7203480	601	2.16	12000	12020	11900	15600	8400	12000	11985.82	2.73	-283	12220	12110	11960	11850	11700	12165	11905	17	3600	100	8400	10	1	17330000	2073	10.05	1.04	12	0.00	1190.00	11535.00	16880	20241203	-29.15	9980	20240426	19.84	13980	-14.45	20250227	11040	8.33	20250311	16880	-29.15	20241203	10150	17.83	20240513	4.12	Y	377450	100	17 억	473507	N	N	4642	N	N
42	20250509	161118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	40	2	0.33	330336220	27825	127.65	11960	12070	11810	15540	8380	11960	11871.92	2.76	-5104	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2080	10.08	1.04	12	0.16	1190.00	11535.00	16880	20241203	-28.91	9960	20240425	20.48	13980	-14.16	20250227	11040	8.70	20250311	16880	-28.91	20241203	10100	18.81	20240510	4.13	Y	377450	100	17 억	478739	N	N	4642	N	N
43	20250509	151130	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12020	60	2	0.50	329952340	27793	127.50	11960	12070	11810	15540	8380	11960	11871.78	2.76	-5094	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2083	10.10	1.04	12	0.16	1190.00	11535.00	16880	20241203	-28.79	9960	20240425	20.68	13980	-14.02	20250227	11040	8.88	20250311	16880	-28.79	20241203	10100	19.01	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
44	20250509	141126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11890	-70	5	-0.59	226459510	19104	87.64	11960	12020	11810	15540	8380	11960	11854.04	2.76	-5638	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2061	9.99	1.03	12	0.11	1190.00	11535.00	16880	20241203	-29.56	9960	20240425	19.38	13980	-14.95	20250227	11040	7.70	20250311	16880	-29.56	20241203	10100	17.72	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
45	20250509	131125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11820	-140	5	-1.17	187097680	15780	72.39	11960	12020	11810	15540	8380	11960	11856.63	2.76	-5359	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2048	9.93	1.02	12	0.09	1190.00	11535.00	16880	20241203	-29.98	9960	20240425	18.67	13980	-15.45	20250227	11040	7.07	20250311	16880	-29.98	20241203	10100	17.03	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
46	20250509	121127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11830	-130	5	-1.09	145695820	12278	56.33	11960	12020	11820	15540	8380	11960	11866.41	2.76	-4958	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2050	9.94	1.03	12	0.07	1190.00	11535.00	16880	20241203	-29.92	9960	20240425	18.78	13980	-15.38	20250227	11040	7.16	20250311	16880	-29.92	20241203	10100	17.13	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
47	20250509	111122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11840	-120	5	-1.00	132772910	11186	51.32	11960	12020	11820	15540	8380	11960	11869.56	2.76	-4382	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2052	9.95	1.03	12	0.06	1190.00	11535.00	16880	20241203	-29.86	9960	20240425	18.88	13980	-15.31	20250227	11040	7.25	20250311	16880	-29.86	20241203	10100	17.23	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
48	20250509	101127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11870	-90	5	-0.75	79832540	6714	30.80	11960	12020	11830	15540	8380	11960	11890.46	2.76	-3146	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2057	9.97	1.03	12	0.04	1190.00	11535.00	16880	20241203	-29.68	9960	20240425	19.18	13980	-15.09	20250227	11040	7.52	20250311	16880	-29.68	20241203	10100	17.52	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
49	20250509	091131	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11930	-30	5	-0.25	13885820	1163	5.34	11960	12020	11900	15540	8380	11960	11939.66	2.76	-373	12306	12132	12016	11842	11726	12075	11785	17	3580	100	8370	10	1	17330000	2067	10.03	1.03	12	0.01	1190.00	11535.00	16880	20241203	-29.32	9960	20240425	19.78	13980	-14.66	20250227	11040	8.06	20250311	16880	-29.32	20241203	10100	18.12	20240510	4.13	Y	377450	100	17 억	478739	N	N	2567	N	N
50	20250508	161111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11960	-60	5	-0.50	261006570	21798	90.15	11990	12190	11900	15620	8420	12020	11973.88	2.78	-1961	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2073	10.05	1.04	12	0.13	1190.00	11535.00	16880	20241203	-29.15	9960	20240425	20.08	13980	-14.45	20250227	11040	8.33	20250311	16880	-29.15	20241203	10100	18.42	20240510	4.14	Y	377450	100	17 억	480994	N	N	2567	N	N
51	20250508	151124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	-70	5	-0.58	253602580	21178	87.59	11990	12190	11900	15620	8420	12020	11974.81	2.78	-1961	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2071	10.04	1.04	12	0.12	1190.00	11535.00	16880	20241203	-29.21	9960	20240425	19.98	13980	-14.52	20250227	11040	8.24	20250311	16880	-29.21	20241203	10100	18.32	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
52	20250508	141120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	-80	5	-0.67	216829780	18100	74.86	11990	12190	11900	15620	8420	12020	11979.55	2.78	-2017	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2069	10.03	1.04	12	0.10	1190.00	11535.00	16880	20241203	-29.27	9960	20240425	19.88	13980	-14.59	20250227	11040	8.15	20250311	16880	-29.27	20241203	10100	18.22	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
53	20250508	131121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11960	-60	5	-0.50	170396960	14209	58.77	11990	12190	11920	15620	8420	12020	11992.19	2.78	-1028	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2073	10.05	1.04	12	0.08	1190.00	11535.00	16880	20241203	-29.15	9960	20240425	20.08	13980	-14.45	20250227	11040	8.33	20250311	16880	-29.15	20241203	10100	18.42	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
54	20250508	121120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	-20	5	-0.17	95625000	7959	32.92	11990	12190	11970	15620	8420	12020	12014.70	2.78	-398	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2080	10.08	1.04	12	0.05	1190.00	11535.00	16880	20241203	-28.91	9960	20240425	20.48	13980	-14.16	20250227	11040	8.70	20250311	16880	-28.91	20241203	10100	18.81	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
55	20250508	111117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	-20	5	-0.17	82677490	6880	28.45	11990	12190	11970	15620	8420	12020	12017.08	2.78	317	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2080	10.08	1.04	12	0.04	1190.00	11535.00	16880	20241203	-28.91	9960	20240425	20.48	13980	-14.16	20250227	11040	8.70	20250311	16880	-28.91	20241203	10100	18.81	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
56	20250508	101119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12030	10	2	0.08	48272450	4013	16.60	11990	12190	11990	15620	8420	12020	12029.02	2.78	1262	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2085	10.11	1.04	12	0.02	1190.00	11535.00	16880	20241203	-28.73	9960	20240425	20.78	13980	-13.95	20250227	11040	8.97	20250311	16880	-28.73	20241203	10100	19.11	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
57	20250508	091123	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12060	40	2	0.33	3037260	252	1.04	11990	12190	11990	15620	8420	12020	12052.62	2.78	-6	12593	12306	12143	11856	11693	12225	11775	17	3600	100	8410	10	1	17330000	2090	10.13	1.05	12	0.00	1190.00	11535.00	16880	20241203	-28.55	9960	20240425	21.08	13980	-13.73	20250227	11040	9.24	20250311	16880	-28.55	20241203	10100	19.41	20240510	4.14	Y	377450	100	17 억	480994	N	N	340	N	N
58	20250502	161106	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12120	-380	5	-3.04	269717260	22156	35.01	12480	12500	12100	16250	8750	12500	12173.55	2.80	-5301	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2100	10.18	1.05	12	0.13	1190.00	11535.00	16880	20241203	-28.20	9960	20240425	21.69	13980	-13.30	20250227	11040	9.78	20250311	16880	-28.20	20241203	10050	20.60	20240507	4.06	Y	377450	100	17 억	486039	N	N	803	N	N
59	20250502	151118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12130	-370	5	-2.96	232413640	19076	30.14	12480	12500	12110	16250	8750	12500	12183.56	2.80	-3350	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2102	10.19	1.05	12	0.11	1190.00	11535.00	16880	20241203	-28.14	9960	20240425	21.79	13980	-13.23	20250227	11040	9.87	20250311	16880	-28.14	20241203	10050	20.70	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N
60	20250502	141118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12130	-370	5	-2.96	203230420	16670	26.34	12480	12500	12110	16250	8750	12500	12191.39	2.80	-2407	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2102	10.19	1.05	12	0.10	1190.00	11535.00	16880	20241203	-28.14	9960	20240425	21.79	13980	-13.23	20250227	11040	9.87	20250311	16880	-28.14	20241203	10050	20.70	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N
61	20250502	131119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12180	-320	5	-2.56	165546290	13565	21.43	12480	12500	12110	16250	8750	12500	12203.93	2.80	-1144	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2111	10.24	1.06	12	0.08	1190.00	11535.00	16880	20241203	-27.84	9960	20240425	22.29	13980	-12.88	20250227	11040	10.33	20250311	16880	-27.84	20241203	10050	21.19	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N
62	20250502	121117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12240	-260	5	-2.08	147213590	12056	19.05	12480	12500	12110	16250	8750	12500	12210.82	2.80	-542	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2121	10.29	1.06	12	0.07	1190.00	11535.00	16880	20241203	-27.49	9960	20240425	22.89	13980	-12.45	20250227	11040	10.87	20250311	16880	-27.49	20241203	10050	21.79	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N
63	20250502	111116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12190	-310	5	-2.48	141811320	11613	18.35	12480	12500	12110	16250	8750	12500	12211.43	2.80	-331	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2113	10.24	1.06	12	0.07	1190.00	11535.00	16880	20241203	-27.78	9960	20240425	22.39	13980	-12.80	20250227	11040	10.42	20250311	16880	-27.78	20241203	10050	21.29	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N
64	20250502	101114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12140	-360	5	-2.88	94696110	7746	12.24	12480	12500	12110	16250	8750	12500	12225.16	2.80	292	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2104	10.20	1.05	12	0.04	1190.00	11535.00	16880	20241203	-28.08	9960	20240425	21.89	13980	-13.16	20250227	11040	9.96	20250311	16880	-28.08	20241203	10050	20.80	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N
65	20250502	091119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	-230	5	-1.84	18833530	1533	2.42	12480	12500	12160	16250	8750	12500	12285.41	2.80	505	13406	12952	12606	12152	11806	13180	12380	17	3750	100	8750	10	1	17330000	2126	10.31	1.06	12	0.01	1190.00	11535.00	16880	20241203	-27.31	9960	20240425	23.19	13980	-12.23	20250227	11040	11.14	20250311	16880	-27.31	20241203	10050	22.09	20240507	4.06	Y	377450	100	17 억	486039	N	N	3485	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History