KissMeData/377480/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 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	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-1200	5	-5.14	13319378525	595361	14.87	23000	23050	22000	30350	16350	23350	22371.87	0.00	592	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1495	-15.82	10.38	12	8.82	-1400.00	2133.00	28900	20250211	-23.36	9900	20240805	123.74	28900	-23.36	20250211	13810	60.39	20250407	28900	-23.36	20250211	9900	123.74	20240805	0.16	Y	377480	500	33 억	0	N	N	972	N	N
3	20250516	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	-1000	5	-4.28	12822830100	572969	14.31	23000	23050	22000	30350	16350	23350	22379.36	0.00	2692	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1508	-15.96	10.48	12	8.49	-1400.00	2133.00	28900	20250211	-22.66	9900	20240805	125.76	28900	-22.66	20250211	13810	61.84	20250407	28900	-22.66	20250211	9900	125.76	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
4	20250516	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-1250	5	-5.35	11776421975	525675	13.13	23000	23050	22000	30350	16350	23350	22402.20	0.00	238	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1491	-15.79	10.36	12	7.79	-1400.00	2133.00	28900	20250211	-23.53	9900	20240805	123.23	28900	-23.53	20250211	13810	60.03	20250407	28900	-23.53	20250211	9900	123.23	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
5	20250516	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22325	-1025	5	-4.39	10924170775	487371	12.18	23000	23050	22000	30350	16350	23350	22414.19	0.00	6006	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1507	-15.95	10.47	12	7.22	-1400.00	2133.00	28900	20250211	-22.75	9900	20240805	125.51	28900	-22.75	20250211	13810	61.66	20250407	28900	-22.75	20250211	9900	125.51	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
6	20250516	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-1200	5	-5.14	10061613575	448576	11.21	23000	23050	22000	30350	16350	23350	22429.80	0.00	-7049	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1495	-15.82	10.38	12	6.65	-1400.00	2133.00	28900	20250211	-23.36	9900	20240805	123.74	28900	-23.36	20250211	13810	60.39	20250407	28900	-23.36	20250211	9900	123.74	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
7	20250516	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-1200	5	-5.14	9100430025	405238	10.12	23000	23050	22000	30350	16350	23350	22456.66	0.00	-13971	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1495	-15.82	10.38	12	6.00	-1400.00	2133.00	28900	20250211	-23.36	9900	20240805	123.74	28900	-23.36	20250211	13810	60.39	20250407	28900	-23.36	20250211	9900	123.74	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
8	20250516	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	-1000	5	-4.28	7699705500	342234	8.55	23000	23050	22000	30350	16350	23350	22497.98	0.00	-16168	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1508	-15.96	10.48	12	5.07	-1400.00	2133.00	28900	20250211	-22.66	9900	20240805	125.76	28900	-22.66	20250211	13810	61.84	20250407	28900	-22.66	20250211	9900	125.76	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
9	20250516	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	-900	5	-3.85	2826144550	126120	3.15	23000	23050	22000	30350	16350	23350	22407.23	0.00	19396	28450	25900	23950	21400	19450	27175	22675	34	7000	500	16340	50	1	6748429	1515	-16.04	10.53	12	1.87	-1400.00	2133.00	28900	20250211	-22.32	9900	20240805	126.77	28900	-22.32	20250211	13810	62.56	20250407	28900	-22.32	20250211	9900	126.77	20240805	0.16	Y	377480	500	33 억	0	N	N	166	N	N
10	20250515	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	850	2	3.78	96607114400	3991577	582.23	22700	26500	22000	29250	15750	22500	24203.40	0.58	-55129	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1576	-16.68	10.95	12	59.15	-1400.00	2133.00	28900	20250211	-19.20	9900	20240805	135.86	28900	-19.20	20250211	13810	69.08	20250407	28900	-19.20	20250211	9900	135.86	20240805	0.11	Y	377480	500	33 억	38833	N	N	166	N	N
11	20250515	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	750	2	3.33	95695910600	3952441	576.52	22700	26500	22000	29250	15750	22500	24211.93	0.58	-55737	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1569	-16.61	10.90	12	58.57	-1400.00	2133.00	28900	20250211	-19.55	9900	20240805	134.85	28900	-19.55	20250211	13810	68.36	20250407	28900	-19.55	20250211	9900	134.85	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
12	20250515	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	800	2	3.56	91559400700	3773744	550.46	22700	26500	22000	29250	15750	22500	24262.30	0.58	-64632	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1572	-16.64	10.92	12	55.92	-1400.00	2133.00	28900	20250211	-19.38	9900	20240805	135.35	28900	-19.38	20250211	13810	68.72	20250407	28900	-19.38	20250211	9900	135.35	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
13	20250515	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	1600	2	7.11	83848529275	3449022	503.09	22700	26500	22000	29250	15750	22500	24310.91	0.58	-72100	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1626	-17.21	11.30	12	51.11	-1400.00	2133.00	28900	20250211	-16.61	9900	20240805	143.43	28900	-16.61	20250211	13810	74.51	20250407	28900	-16.61	20250211	9900	143.43	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
14	20250515	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	1000	2	4.44	78246808475	3213780	468.78	22700	26500	22000	29250	15750	22500	24347.38	0.58	-74498	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1586	-16.79	11.02	12	47.62	-1400.00	2133.00	28900	20250211	-18.69	9900	20240805	137.37	28900	-18.69	20250211	13810	70.17	20250407	28900	-18.69	20250211	9900	137.37	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
15	20250515	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	1000	2	4.44	75018539600	3076571	448.76	22700	26500	22000	29250	15750	22500	24383.92	0.58	-74080	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1586	-16.79	11.02	12	45.59	-1400.00	2133.00	28900	20250211	-18.69	9900	20240805	137.37	28900	-18.69	20250211	13810	70.17	20250407	28900	-18.69	20250211	9900	137.37	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
16	20250515	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	950	2	4.22	68849681100	2812733	410.28	22700	26500	22000	29250	15750	22500	24477.98	0.58	-61802	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1583	-16.75	10.99	12	41.68	-1400.00	2133.00	28900	20250211	-18.86	9900	20240805	136.87	28900	-18.86	20250211	13810	69.80	20250407	28900	-18.86	20250211	9900	136.87	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
17	20250515	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	0	3	0.00	1918738150	85750	12.51	22700	22700	22000	29250	15750	22500	22375.70	0.58	-13073	23900	23200	22300	21600	20700	22750	21150	34	6750	500	15750	50	1	6748429	1518	-16.07	10.55	12	1.27	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.11	Y	377480	500	33 억	38833	N	N	1051	N	N
18	20250514	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	-150	5	-0.66	14959236800	679129	27.74	22950	23000	21400	29400	15900	22650	22016.90	0.34	16572	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1518	-16.07	10.55	12	10.06	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.05	Y	377480	500	33 억	23152	N	N	1051	N	N
19	20250514	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-450	5	-1.99	13956474575	634335	25.91	22950	23000	21400	29400	15900	22650	21994.65	0.34	13997	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1498	-15.86	10.41	12	9.40	-1400.00	2133.00	28900	20250211	-23.18	9900	20240805	124.24	28900	-23.18	20250211	13810	60.75	20250407	28900	-23.18	20250211	9900	124.24	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
20	20250514	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22000	-650	5	-2.87	12603055550	573122	23.41	22950	23000	21400	29400	15900	22650	21982.18	0.34	9160	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1485	-15.71	10.31	12	8.49	-1400.00	2133.00	28900	20250211	-23.88	9900	20240805	122.22	28900	-23.88	20250211	13810	59.30	20250407	28900	-23.88	20250211	9900	122.22	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
21	20250514	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-700	5	-3.09	11903157850	541246	22.10	22950	23000	21400	29400	15900	22650	21983.69	0.34	11500	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1481	-15.68	10.29	12	8.02	-1400.00	2133.00	28900	20250211	-24.05	9900	20240805	121.72	28900	-24.05	20250211	13810	58.94	20250407	28900	-24.05	20250211	9900	121.72	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
22	20250514	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21900	-750	5	-3.31	10993884200	499798	20.41	22950	23000	21400	29400	15900	22650	21987.56	0.34	8050	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1478	-15.64	10.27	12	7.41	-1400.00	2133.00	28900	20250211	-24.22	9900	20240805	121.21	28900	-24.22	20250211	13810	58.58	20250407	28900	-24.22	20250211	9900	121.21	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
23	20250514	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21900	-750	5	-3.31	10076899975	458032	18.71	22950	23000	21400	29400	15900	22650	21990.55	0.34	10588	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1478	-15.64	10.27	12	6.79	-1400.00	2133.00	28900	20250211	-24.22	9900	20240805	121.21	28900	-24.22	20250211	13810	58.58	20250407	28900	-24.22	20250211	9900	121.21	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
24	20250514	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21875	-775	5	-3.42	8453905325	383820	15.67	22950	23000	21400	29400	15900	22650	22014.34	0.34	7309	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1476	-15.62	10.26	12	5.69	-1400.00	2133.00	28900	20250211	-24.31	9900	20240805	120.96	28900	-24.31	20250211	13810	58.40	20250407	28900	-24.31	20250211	9900	120.96	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
25	20250514	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-700	5	-3.09	3599306325	160841	6.57	22950	23000	21900	29400	15900	22650	22365.92	0.34	1183	25950	24300	23050	21400	20150	23675	20775	34	6750	500	15850	50	1	6748429	1481	-15.68	10.29	12	2.38	-1400.00	2133.00	28900	20250211	-24.05	9900	20240805	121.72	28900	-24.05	20250211	13810	58.94	20250407	28900	-24.05	20250211	9900	121.72	20240805	0.05	Y	377480	500	33 억	23152	N	N	2390	N	N
26	20250513	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	150	2	0.67	56321308950	2434309	53.02	22800	24700	21800	29250	15750	22500	23138.46	0.36	1285	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1528	-16.18	10.62	12	36.08	-1400.00	2133.00	28900	20250211	-21.63	9900	20240805	128.79	28900	-21.63	20250211	13810	64.01	20250407	28900	-21.63	20250211	9900	128.79	20240805	0.04	Y	377480	500	33 억	24148	N	N	2390	N	N
27	20250513	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	150	2	0.67	55564869250	2400869	52.29	22800	24700	21800	29250	15750	22500	23144.50	0.36	2329	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1528	-16.18	10.62	12	35.58	-1400.00	2133.00	28900	20250211	-21.63	9900	20240805	128.79	28900	-21.63	20250211	13810	64.01	20250407	28900	-21.63	20250211	9900	128.79	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
28	20250513	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	0	3	0.00	52423542225	2261512	49.25	22800	24700	21800	29250	15750	22500	23181.71	0.36	-17632	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1518	-16.07	10.55	12	33.52	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
29	20250513	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	600	2	2.67	45316331875	1950076	42.47	22800	24700	21800	29250	15750	22500	23239.44	0.36	-32659	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1559	-16.50	10.83	12	28.90	-1400.00	2133.00	28900	20250211	-20.07	9900	20240805	133.33	28900	-20.07	20250211	13810	67.27	20250407	28900	-20.07	20250211	9900	133.33	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
30	20250513	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	-50	5	-0.22	15205798475	679833	14.81	22800	22850	21800	29250	15750	22500	22366.34	0.36	1000	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1515	-16.04	10.53	12	10.08	-1400.00	2133.00	28900	20250211	-22.32	9900	20240805	126.77	28900	-22.32	20250211	13810	62.56	20250407	28900	-22.32	20250211	9900	126.77	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
31	20250513	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	0	3	0.00	13881762550	620978	13.52	22800	22850	21800	29250	15750	22500	22353.93	0.36	5188	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1518	-16.07	10.55	12	9.20	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
32	20250513	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	50	2	0.22	11860290075	530800	11.56	22800	22850	21800	29250	15750	22500	22343.24	0.36	8093	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1522	-16.11	10.57	12	7.87	-1400.00	2133.00	28900	20250211	-21.97	9900	20240805	127.78	28900	-21.97	20250211	13810	63.29	20250407	28900	-21.97	20250211	9900	127.78	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
33	20250513	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-350	5	-1.56	4690291775	208785	4.55	22800	22850	22050	29250	15750	22500	22464.15	0.36	1599	25933	24216	22833	21116	19733	25075	21975	34	6750	500	15750	50	1	6747679	1495	-15.82	10.38	12	3.09	-1400.00	2133.00	28900	20250211	-23.36	9900	20240805	123.74	28900	-23.36	20250211	13810	60.39	20250407	28900	-23.36	20250211	9900	123.74	20240805	0.04	Y	377480	500	33 억	24148	N	N	2856	N	N
34	20250512	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	800	2	3.69	104154150825	4564749	116.75	22150	24550	21450	28200	15200	21700	22817.51	0.00	42559	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1518	-16.07	10.55	12	67.65	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.04	Y	377480	500	33 억	0	N	N	2856	N	N
35	20250512	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	750	2	3.46	102442298950	4488676	114.80	22150	24550	21450	28200	15200	21700	22822.47	0.00	40613	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1515	-16.04	10.53	12	66.52	-1400.00	2133.00	28900	20250211	-22.32	9900	20240805	126.77	28900	-22.32	20250211	13810	62.56	20250407	28900	-22.32	20250211	9900	126.77	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
36	20250512	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	650	2	3.00	99222627675	4344685	111.12	22150	24550	21450	28200	15200	21700	22837.79	0.00	38604	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1508	-15.96	10.48	12	64.39	-1400.00	2133.00	28900	20250211	-22.66	9900	20240805	125.76	28900	-22.66	20250211	13810	61.84	20250407	28900	-22.66	20250211	9900	125.76	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
37	20250512	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	600	2	2.76	94777590250	4145434	106.02	22150	24550	21450	28200	15200	21700	22863.22	0.00	24184	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1505	-15.93	10.45	12	61.43	-1400.00	2133.00	28900	20250211	-22.84	9900	20240805	125.25	28900	-22.84	20250211	13810	61.48	20250407	28900	-22.84	20250211	9900	125.25	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
38	20250512	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	900	2	4.15	91546908450	4000605	102.32	22150	24550	21450	28200	15200	21700	22883.36	0.00	16917	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1525	-16.14	10.60	12	59.29	-1400.00	2133.00	28900	20250211	-21.80	9900	20240805	128.28	28900	-21.80	20250211	13810	63.65	20250407	28900	-21.80	20250211	9900	128.28	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
39	20250512	111128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	800	2	3.69	86450015450	3775099	96.55	22150	24550	21450	28200	15200	21700	22900.17	0.00	24699	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1518	-16.07	10.55	12	55.95	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
40	20250512	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	800	2	3.69	76964030100	3348491	85.64	22150	24550	21450	28200	15200	21700	22984.82	0.00	-4132	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1518	-16.07	10.55	12	49.62	-1400.00	2133.00	28900	20250211	-22.15	9900	20240805	127.27	28900	-22.15	20250211	13810	62.93	20250407	28900	-22.15	20250211	9900	127.27	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
41	20250512	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	1000	2	4.61	29990070600	1334794	34.14	22150	23200	21450	28200	15200	21700	22468.13	0.00	-12704	25326	23512	19886	18072	14446	24420	18980	34	6500	500	15190	50	1	6747679	1532	-16.21	10.64	12	19.78	-1400.00	2133.00	28900	20250211	-21.45	9900	20240805	129.29	28900	-21.45	20250211	13810	64.37	20250407	28900	-21.45	20250211	9900	129.29	20240805	0.04	Y	377480	500	33 억	0	N	N	8197	N	N
42	20250509	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	4970	1	29.71	78183263635	3903983	8191.15	16740	21700	16260	21700	11720	16730	20025.39	0.00	-2484	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	50	1	6714868	1457	-15.50	10.17	12	58.14	-1400.00	2133.00	28900	20250211	-24.91	9900	20240805	119.19	28900	-24.91	20250211	13810	57.13	20250407	28900	-24.91	20250211	9900	119.19	20240805	0.05	Y	377480	500	33 억	0	N	N	8197	N	N
43	20250509	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	4970	1	29.71	77718601535	3882570	8146.22	16740	21700	16260	21700	11720	16730	20017.31	0.00	-3969	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	50	1	6714868	1457	-15.50	10.17	12	57.82	-1400.00	2133.00	28900	20250211	-24.91	9900	20240805	119.19	28900	-24.91	20250211	13810	57.13	20250407	28900	-24.91	20250211	9900	119.19	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
44	20250509	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21050	4320	2	25.82	48457228810	2529392	5307.05	16740	21150	16260	21700	11720	16730	19157.66	0.00	-1340	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	50	1	6714868	1413	-15.04	9.87	12	37.67	-1400.00	2133.00	28900	20250211	-27.16	9900	20240805	112.63	28900	-27.16	20250211	13810	52.43	20250407	28900	-27.16	20250211	9900	112.63	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
45	20250509	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16260	-470	5	-2.81	733003065	44601	93.58	16740	16850	16260	21700	11720	16730	16434.68	0.00	-9356	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	10	1	6714868	1092	-11.61	7.62	12	0.66	-1400.00	2133.00	28900	20250211	-43.74	9900	20240805	64.24	28900	-43.74	20250211	13810	17.74	20250407	28900	-43.74	20250211	9900	64.24	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
46	20250509	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16310	-420	5	-2.51	651677010	39604	83.10	16740	16850	16260	21700	11720	16730	16454.83	0.00	-9080	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	10	1	6714868	1095	-11.65	7.65	12	0.59	-1400.00	2133.00	28900	20250211	-43.56	9900	20240805	64.75	28900	-43.56	20250211	13810	18.10	20250407	28900	-43.56	20250211	9900	64.75	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
47	20250509	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16270	-460	5	-2.75	599504225	36402	76.38	16740	16850	16270	21700	11720	16730	16468.99	0.00	-8907	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	10	1	6714868	1093	-11.62	7.63	12	0.54	-1400.00	2133.00	28900	20250211	-43.70	9900	20240805	64.34	28900	-43.70	20250211	13810	17.81	20250407	28900	-43.70	20250211	9900	64.34	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
48	20250509	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16400	-330	5	-1.97	446849095	27046	56.75	16740	16850	16350	21700	11720	16730	16521.82	0.00	-5398	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	10	1	6714868	1101	-11.71	7.69	12	0.40	-1400.00	2133.00	28900	20250211	-43.25	9900	20240805	65.66	28900	-43.25	20250211	13810	18.75	20250407	28900	-43.25	20250211	9900	65.66	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
49	20250509	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-210	5	-1.26	149741830	8998	18.88	16740	16850	16500	21700	11720	16730	16641.68	0.00	-2617	16936	16832	16706	16602	16476	16770	16540	34	4970	500	11710	10	1	6714868	1109	-11.80	7.74	12	0.13	-1400.00	2133.00	28900	20250211	-42.84	9900	20240805	66.87	28900	-42.84	20250211	13810	19.62	20250407	28900	-42.84	20250211	9900	66.87	20240805	0.05	Y	377480	500	33 억	0	N	N	3831	N	N
50	20250508	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	0	3	0.00	789554140	47309	48.82	16770	16810	16580	21700	11720	16730	16689.29	0.00	1699	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1123	-11.95	7.84	12	0.70	-1400.00	2133.00	28900	20250211	-42.11	9900	20240805	68.99	28900	-42.11	20250211	13810	21.14	20250407	28900	-42.11	20250211	9900	68.99	20240805	0.07	Y	377480	500	33 억	0	N	N	3831	N	N
51	20250508	151125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	0	3	0.00	741488530	44436	45.86	16770	16810	16580	21700	11720	16730	16686.66	0.00	2490	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1123	-11.95	7.84	12	0.66	-1400.00	2133.00	28900	20250211	-42.11	9900	20240805	68.99	28900	-42.11	20250211	13810	21.14	20250407	28900	-42.11	20250211	9900	68.99	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
52	20250508	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	-30	5	-0.18	607871110	36448	37.61	16770	16810	16580	21700	11720	16730	16677.76	0.00	-656	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1121	-11.93	7.83	12	0.54	-1400.00	2133.00	28900	20250211	-42.21	9900	20240805	68.69	28900	-42.21	20250211	13810	20.93	20250407	28900	-42.21	20250211	9900	68.69	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
53	20250508	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16670	-60	5	-0.36	553327650	33174	34.24	16770	16810	16580	21700	11720	16730	16679.56	0.00	-620	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1119	-11.91	7.82	12	0.49	-1400.00	2133.00	28900	20250211	-42.32	9900	20240805	68.38	28900	-42.32	20250211	13810	20.71	20250407	28900	-42.32	20250211	9900	68.38	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
54	20250508	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	-30	5	-0.18	500278360	29986	30.95	16770	16810	16580	21700	11720	16730	16683.73	0.00	-1055	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1121	-11.93	7.83	12	0.45	-1400.00	2133.00	28900	20250211	-42.21	9900	20240805	68.69	28900	-42.21	20250211	13810	20.93	20250407	28900	-42.21	20250211	9900	68.69	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
55	20250508	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16590	-140	5	-0.84	451284380	27047	27.91	16770	16810	16580	21700	11720	16730	16685.19	0.00	-2425	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1114	-11.85	7.78	12	0.40	-1400.00	2133.00	28900	20250211	-42.60	9900	20240805	67.58	28900	-42.60	20250211	13810	20.13	20250407	28900	-42.60	20250211	9900	67.58	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
56	20250508	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16740	10	2	0.06	337710375	20228	20.88	16770	16810	16580	21700	11720	16730	16695.19	0.00	-853	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1124	-11.96	7.85	12	0.30	-1400.00	2133.00	28900	20250211	-42.08	9900	20240805	69.09	28900	-42.08	20250211	13810	21.22	20250407	28900	-42.08	20250211	9900	69.09	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
57	20250508	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	-40	5	-0.24	106010990	6343	6.55	16770	16810	16580	21700	11720	16730	16713.07	0.00	-1224	17303	17016	16503	16216	15703	17160	16360	34	4970	500	11710	10	1	6714868	1121	-11.92	7.82	12	0.09	-1400.00	2133.00	28900	20250211	-42.25	9900	20240805	68.59	28900	-42.25	20250211	13810	20.85	20250407	28900	-42.25	20250211	9900	68.59	20240805	0.07	Y	377480	500	33 억	0	N	N	1070	N	N
58	20250502	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	-730	5	-4.31	1877705435	115222	125.80	16880	16880	16080	22000	11860	16930	16296.37	0.00	2162	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1088	-11.57	7.59	12	1.72	-1400.00	2133.00	28900	20250211	-43.94	9900	20240805	63.64	28900	-43.94	20250211	13810	17.31	20250407	28900	-43.94	20250211	9900	63.64	20240805	0.07	Y	377480	500	33 억	0	N	N	2836	N	N
59	20250502	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16170	-760	5	-4.49	1806271595	110806	120.98	16880	16880	16080	22000	11860	16930	16300.97	0.00	3028	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1086	-11.55	7.58	12	1.65	-1400.00	2133.00	28900	20250211	-44.05	9900	20240805	63.33	28900	-44.05	20250211	13810	17.09	20250407	28900	-44.05	20250211	9900	63.33	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
60	20250502	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16190	-740	5	-4.37	1670344515	102398	111.80	16880	16880	16080	22000	11860	16930	16312.03	0.00	2624	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1087	-11.56	7.59	12	1.52	-1400.00	2133.00	28900	20250211	-43.98	9900	20240805	63.54	28900	-43.98	20250211	13810	17.23	20250407	28900	-43.98	20250211	9900	63.54	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
61	20250502	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16250	-680	5	-4.02	1389137490	85025	92.83	16880	16880	16080	22000	11860	16930	16337.70	0.00	3995	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1091	-11.61	7.62	12	1.27	-1400.00	2133.00	28900	20250211	-43.77	9900	20240805	64.14	28900	-43.77	20250211	13810	17.67	20250407	28900	-43.77	20250211	9900	64.14	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
62	20250502	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16290	-640	5	-3.78	1252842965	76638	83.67	16880	16880	16080	22000	11860	16930	16347.23	0.00	6096	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1094	-11.64	7.64	12	1.14	-1400.00	2133.00	28900	20250211	-43.63	9900	20240805	64.55	28900	-43.63	20250211	13810	17.96	20250407	28900	-43.63	20250211	9900	64.55	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
63	20250502	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	-630	5	-3.72	1095622415	66985	73.13	16880	16880	16080	22000	11860	16930	16355.88	0.00	8215	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1095	-11.64	7.64	12	1.00	-1400.00	2133.00	28900	20250211	-43.60	9900	20240805	64.65	28900	-43.60	20250211	13810	18.03	20250407	28900	-43.60	20250211	9900	64.65	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
64	20250502	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16400	-530	5	-3.13	822396565	50291	54.91	16880	16880	16080	22000	11860	16930	16352.29	0.00	11642	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1101	-11.71	7.69	12	0.75	-1400.00	2133.00	28900	20250211	-43.25	9900	20240805	65.66	28900	-43.25	20250211	13810	18.75	20250407	28900	-43.25	20250211	9900	65.66	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
65	20250502	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16230	-700	5	-4.13	246350910	15049	16.43	16880	16880	16080	22000	11860	16930	16368.39	0.00	1235	18003	17466	17183	16646	16363	17325	16505	34	5070	500	11850	10	1	6714868	1090	-11.59	7.61	12	0.22	-1400.00	2133.00	28900	20250211	-43.84	9900	20240805	63.94	28900	-43.84	20250211	13810	17.52	20250407	28900	-43.84	20250211	9900	63.94	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History