KissMeData/417860/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	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	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10600	100	2	0.95	78763600	7603	61.04	10490	10650	10140	13650	7350	10500	10357.95	1.41	-838	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	470	-13.28	4.70	12	0.17	-798.00	2256.00	18900	20240802	-43.92	7610	20241209	39.29	11290	-6.11	20250508	7930	33.67	20250403	18900	-43.92	20240802	7610	39.29	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
3	20250516	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10560	60	2	0.57	63656740	6175	49.58	10490	10650	10140	13650	7350	10500	10308.78	1.41	-850	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	468	-13.23	4.68	12	0.14	-798.00	2256.00	18900	20240802	-44.13	7610	20241209	38.76	11290	-6.47	20250508	7930	33.17	20250403	18900	-44.13	20240802	7610	38.76	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
4	20250516	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10350	-150	5	-1.43	40977120	4001	32.12	10490	10490	10140	13650	7350	10500	10241.72	1.41	-747	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	459	-12.97	4.59	12	0.09	-798.00	2256.00	18900	20240802	-45.24	7610	20241209	36.01	11290	-8.33	20250508	7930	30.52	20250403	18900	-45.24	20240802	7610	36.01	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
5	20250516	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	-260	5	-2.48	34270120	3352	26.91	10490	10490	10140	13650	7350	10500	10223.78	1.41	-607	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	454	-12.83	4.54	12	0.08	-798.00	2256.00	18900	20240802	-45.82	7610	20241209	34.56	11290	-9.30	20250508	7930	29.13	20250403	18900	-45.82	20240802	7610	34.56	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
6	20250516	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10190	-310	5	-2.95	32063090	3136	25.18	10490	10490	10140	13650	7350	10500	10224.20	1.41	-517	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	451	-12.77	4.52	12	0.07	-798.00	2256.00	18900	20240802	-46.08	7610	20241209	33.90	11290	-9.74	20250508	7930	28.50	20250403	18900	-46.08	20240802	7610	33.90	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
7	20250516	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10190	-310	5	-2.95	30148550	2948	23.67	10490	10490	10140	13650	7350	10500	10226.78	1.41	-485	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	451	-12.77	4.52	12	0.07	-798.00	2256.00	18900	20240802	-46.08	7610	20241209	33.90	11290	-9.74	20250508	7930	28.50	20250403	18900	-46.08	20240802	7610	33.90	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
8	20250516	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-300	5	-2.86	27062920	2645	21.24	10490	10490	10140	13650	7350	10500	10231.73	1.41	-482	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	452	-12.78	4.52	12	0.06	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
9	20250516	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10420	-80	5	-0.76	1418030	136	1.09	10490	10490	10390	13650	7350	10500	10426.69	1.41	-116	10740	10620	10380	10260	10020	10680	10320	22	3150	500	6720	10	1	4430614	462	-13.06	4.62	12	0.00	-798.00	2256.00	18900	20240802	-44.87	7610	20241209	36.93	11290	-7.71	20250508	7930	31.40	20250403	18900	-44.87	20240802	7610	36.93	20241209	0.02	Y	417860	500	22 억	62348	N	N	0	N	N
10	20250515	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10500	220	2	2.14	126724580	12370	212.54	10200	10500	10140	13360	7200	10280	10244.26	1.35	2439	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	465	-13.16	4.65	12	0.28	-798.00	2256.00	18900	20240802	-44.44	7610	20241209	37.98	11290	-7.00	20250508	7930	32.41	20250403	18900	-44.44	20240802	7610	37.98	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
11	20250515	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10320	40	2	0.39	111261750	10885	187.03	10200	10320	10140	13360	7200	10280	10221.57	1.35	2739	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	457	-12.93	4.57	12	0.25	-798.00	2256.00	18900	20240802	-45.40	7610	20241209	35.61	11290	-8.59	20250508	7930	30.14	20250403	18900	-45.40	20240802	7610	35.61	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
12	20250515	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	-60	5	-0.58	95713070	9368	160.96	10200	10310	10140	13360	7200	10280	10217.02	1.35	2806	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	453	-12.81	4.53	12	0.21	-798.00	2256.00	18900	20240802	-45.93	7610	20241209	34.30	11290	-9.48	20250508	7930	28.88	20250403	18900	-45.93	20240802	7610	34.30	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
13	20250515	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10230	-50	5	-0.49	86554560	8472	145.57	10200	10310	10140	13360	7200	10280	10216.54	1.35	3024	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	453	-12.82	4.53	12	0.19	-798.00	2256.00	18900	20240802	-45.87	7610	20241209	34.43	11290	-9.39	20250508	7930	29.00	20250403	18900	-45.87	20240802	7610	34.43	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
14	20250515	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	-40	5	-0.39	85837760	8402	144.36	10200	10310	10140	13360	7200	10280	10216.35	1.35	3025	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	454	-12.83	4.54	12	0.19	-798.00	2256.00	18900	20240802	-45.82	7610	20241209	34.56	11290	-9.30	20250508	7930	29.13	20250403	18900	-45.82	20240802	7610	34.56	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
15	20250515	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-80	5	-0.78	75788110	7423	127.54	10200	10310	10140	13360	7200	10280	10209.90	1.35	3348	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	452	-12.78	4.52	12	0.17	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
16	20250515	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-80	5	-0.78	70762790	6931	119.09	10200	10310	10140	13360	7200	10280	10209.61	1.35	3412	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	452	-12.78	4.52	12	0.16	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
17	20250515	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-80	5	-0.78	11268250	1105	18.99	10200	10310	10140	13360	7200	10280	10197.51	1.35	-177	10613	10446	10323	10156	10033	10385	10095	22	3080	500	6570	10	1	4430614	452	-12.78	4.52	12	0.02	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	59909	N	N	0	N	N
18	20250514	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-120	5	-1.15	59664730	5802	61.84	10390	10490	10200	13520	7280	10400	10283.48	1.34	273	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	455	-12.88	4.56	12	0.13	-798.00	2256.00	18900	20240802	-45.61	7610	20241209	35.09	11290	-8.95	20250508	7930	29.63	20250403	18900	-45.61	20240802	7610	35.09	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
19	20250514	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	-150	5	-1.44	54550480	5302	56.51	10390	10490	10200	13520	7280	10400	10288.66	1.34	482	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	454	-12.84	4.54	12	0.12	-798.00	2256.00	18900	20240802	-45.77	7610	20241209	34.69	11290	-9.21	20250508	7930	29.26	20250403	18900	-45.77	20240802	7610	34.69	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
20	20250514	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-110	5	-1.06	45813810	4448	47.41	10390	10490	10200	13520	7280	10400	10299.87	1.34	561	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	456	-12.89	4.56	12	0.10	-798.00	2256.00	18900	20240802	-45.56	7610	20241209	35.22	11290	-8.86	20250508	7930	29.76	20250403	18900	-45.56	20240802	7610	35.22	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
21	20250514	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-120	5	-1.15	38467460	3734	39.80	10390	10490	10200	13520	7280	10400	10301.94	1.34	577	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	455	-12.88	4.56	12	0.08	-798.00	2256.00	18900	20240802	-45.61	7610	20241209	35.09	11290	-8.95	20250508	7930	29.63	20250403	18900	-45.61	20240802	7610	35.09	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
22	20250514	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	-150	5	-1.44	34104280	3308	35.26	10390	10490	10200	13520	7280	10400	10309.64	1.34	599	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	454	-12.84	4.54	12	0.07	-798.00	2256.00	18900	20240802	-45.77	7610	20241209	34.69	11290	-9.21	20250508	7930	29.26	20250403	18900	-45.77	20240802	7610	34.69	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
23	20250514	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-110	5	-1.06	22800970	2207	23.52	10390	10490	10200	13520	7280	10400	10331.21	1.34	342	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	456	-12.89	4.56	12	0.05	-798.00	2256.00	18900	20240802	-45.56	7610	20241209	35.22	11290	-8.86	20250508	7930	29.76	20250403	18900	-45.56	20240802	7610	35.22	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
24	20250514	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-120	5	-1.15	20658670	1999	21.31	10390	10490	10200	13520	7280	10400	10334.50	1.34	340	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	455	-12.88	4.56	12	0.05	-798.00	2256.00	18900	20240802	-45.61	7610	20241209	35.09	11290	-8.95	20250508	7930	29.63	20250403	18900	-45.61	20240802	7610	35.09	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
25	20250514	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10300	-100	5	-0.96	16428130	1590	16.95	10390	10490	10200	13520	7280	10400	10332.16	1.34	417	10620	10510	10320	10210	10020	10415	10115	22	3120	500	6650	10	1	4430614	456	-12.91	4.57	12	0.04	-798.00	2256.00	18900	20240802	-45.50	7610	20241209	35.35	11290	-8.77	20250508	7930	29.89	20250403	18900	-45.50	20240802	7610	35.35	20241209	0.02	Y	417860	500	22 억	59588	N	N	0	N	N
26	20250513	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10400	-30	5	-0.29	96205360	9382	65.91	10430	10430	10130	13550	7310	10430	10254.25	1.39	-2173	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	461	-13.03	4.61	12	0.21	-798.00	2256.00	18900	20240802	-44.97	7610	20241209	36.66	11290	-7.88	20250508	7930	31.15	20250403	18900	-44.97	20240802	7610	36.66	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
27	20250513	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10350	-80	5	-0.77	92081370	8985	63.12	10430	10430	10130	13550	7310	10430	10248.34	1.39	-2159	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	459	-12.97	4.59	12	0.20	-798.00	2256.00	18900	20240802	-45.24	7610	20241209	36.01	11290	-8.33	20250508	7930	30.52	20250403	18900	-45.24	20240802	7610	36.01	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
28	20250513	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	-190	5	-1.82	86849410	8479	59.57	10430	10430	10130	13550	7310	10430	10242.88	1.39	-2061	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	454	-12.83	4.54	12	0.19	-798.00	2256.00	18900	20240802	-45.82	7610	20241209	34.56	11290	-9.30	20250508	7930	29.13	20250403	18900	-45.82	20240802	7610	34.56	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
29	20250513	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10320	-110	5	-1.05	66596690	6507	45.71	10430	10430	10130	13550	7310	10430	10234.62	1.39	-1689	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	457	-12.93	4.57	12	0.15	-798.00	2256.00	18900	20240802	-45.40	7610	20241209	35.61	11290	-8.59	20250508	7930	30.14	20250403	18900	-45.40	20240802	7610	35.61	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
30	20250513	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10330	-100	5	-0.96	53162890	5204	36.56	10430	10430	10130	13550	7310	10430	10215.77	1.39	-463	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	458	-12.94	4.58	12	0.12	-798.00	2256.00	18900	20240802	-45.34	7610	20241209	35.74	11290	-8.50	20250508	7930	30.26	20250403	18900	-45.34	20240802	7610	35.74	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
31	20250513	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10210	-220	5	-2.11	48373790	4737	33.28	10430	10430	10130	13550	7310	10430	10211.90	1.39	-236	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	452	-12.79	4.53	12	0.11	-798.00	2256.00	18900	20240802	-45.98	7610	20241209	34.17	11290	-9.57	20250508	7930	28.75	20250403	18900	-45.98	20240802	7610	34.17	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
32	20250513	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-230	5	-2.21	36181490	3545	24.91	10430	10430	10130	13550	7310	10430	10206.34	1.39	-173	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	452	-12.78	4.52	12	0.08	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
33	20250513	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10270	-160	5	-1.53	10804360	1054	7.40	10430	10430	10220	13550	7310	10430	10250.82	1.39	284	10743	10586	10403	10246	10063	10495	10155	22	3120	500	6670	10	1	4430614	455	-12.87	4.55	12	0.02	-798.00	2256.00	18900	20240802	-45.66	7610	20241209	34.95	11290	-9.03	20250508	7930	29.51	20250403	18900	-45.66	20240802	7610	34.95	20241209	0.02	Y	417860	500	22 억	61731	N	N	0	N	N
34	20250512	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10430	-180	5	-1.70	147608090	14234	67.56	10480	10560	10220	13790	7430	10610	10370.11	1.36	1437	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	462	-13.07	4.62	12	0.32	-798.00	2256.00	18900	20240802	-44.81	7610	20241209	37.06	11290	-7.62	20250508	7930	31.53	20250403	18900	-44.81	20240802	7610	37.06	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
35	20250512	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10420	-190	5	-1.79	141769320	13674	64.90	10480	10560	10220	13790	7430	10610	10367.80	1.36	1531	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	462	-13.06	4.62	12	0.31	-798.00	2256.00	18900	20240802	-44.87	7610	20241209	36.93	11290	-7.71	20250508	7930	31.40	20250403	18900	-44.87	20240802	7610	36.93	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
36	20250512	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10430	-180	5	-1.70	114423640	11033	52.37	10480	10560	10220	13790	7430	10610	10371.04	1.36	671	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	462	-13.07	4.62	12	0.25	-798.00	2256.00	18900	20240802	-44.81	7610	20241209	37.06	11290	-7.62	20250508	7930	31.53	20250403	18900	-44.81	20240802	7610	37.06	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
37	20250512	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10360	-250	5	-2.36	112030570	10803	51.28	10480	10560	10220	13790	7430	10610	10370.32	1.36	735	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	459	-12.98	4.59	12	0.24	-798.00	2256.00	18900	20240802	-45.19	7610	20241209	36.14	11290	-8.24	20250508	7930	30.64	20250403	18900	-45.19	20240802	7610	36.14	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
38	20250512	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10440	-170	5	-1.60	83319150	8035	38.14	10480	10560	10220	13790	7430	10610	10369.53	1.36	367	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	463	-13.08	4.63	12	0.18	-798.00	2256.00	18900	20240802	-44.76	7610	20241209	37.19	11290	-7.53	20250508	7930	31.65	20250403	18900	-44.76	20240802	7610	37.19	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
39	20250512	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10420	-190	5	-1.79	68672850	6626	31.45	10480	10560	10220	13790	7430	10610	10364.15	1.36	162	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	462	-13.06	4.62	12	0.15	-798.00	2256.00	18900	20240802	-44.87	7610	20241209	36.93	11290	-7.71	20250508	7930	31.40	20250403	18900	-44.87	20240802	7610	36.93	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
40	20250512	101147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10410	-200	5	-1.89	51563010	4979	23.63	10480	10560	10220	13790	7430	10610	10356.10	1.36	-358	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	461	-13.05	4.61	12	0.11	-798.00	2256.00	18900	20240802	-44.92	7610	20241209	36.79	11290	-7.79	20250508	7930	31.27	20250403	18900	-44.92	20240802	7610	36.79	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
41	20250512	091150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-320	5	-3.02	16196750	1561	7.41	10480	10550	10230	13790	7430	10610	10375.88	1.36	-275	11183	10896	10393	10106	9603	11040	10250	22	3180	500	6790	10	1	4430614	456	-12.89	4.56	12	0.04	-798.00	2256.00	18900	20240802	-45.56	7610	20241209	35.22	11290	-8.86	20250508	7930	29.76	20250403	18900	-45.56	20240802	7610	35.22	20241209	0.02	Y	417860	500	22 억	60334	N	N	0	N	N
42	20250509	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10610	410	2	4.02	214573095	20758	32.66	10260	10680	9890	13260	7140	10200	10334.64	1.36	129	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	470	-13.30	4.70	12	0.47	-798.00	2256.00	18900	20240802	-43.86	7610	20241209	39.42	11290	-6.02	20250508	7930	33.80	20250403	18900	-43.86	20240802	7610	39.42	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
43	20250509	151152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10600	400	2	3.92	201553815	19525	30.72	10260	10680	9890	13260	7140	10200	10322.86	1.36	483	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	470	-13.28	4.70	12	0.44	-798.00	2256.00	18900	20240802	-43.92	7610	20241209	39.29	11290	-6.11	20250508	7930	33.67	20250403	18900	-43.92	20240802	7610	39.29	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
44	20250509	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10090	-110	5	-1.08	59918535	5981	9.41	10260	10260	9890	13260	7140	10200	10018.15	1.36	-732	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	447	-12.64	4.47	12	0.13	-798.00	2256.00	18900	20240802	-46.61	7610	20241209	32.59	11290	-10.63	20250508	7930	27.24	20250403	18900	-46.61	20240802	7610	32.59	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
45	20250509	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10050	-150	5	-1.47	57561635	5747	9.04	10260	10260	9890	13260	7140	10200	10015.94	1.36	-713	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	445	-12.59	4.45	12	0.13	-798.00	2256.00	18900	20240802	-46.83	7610	20241209	32.06	11290	-10.98	20250508	7930	26.73	20250403	18900	-46.83	20240802	7610	32.06	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
46	20250509	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	-180	5	-1.76	52789275	5273	8.30	10260	10260	9890	13260	7140	10200	10011.24	1.36	-622	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	444	-12.56	4.44	12	0.12	-798.00	2256.00	18900	20240802	-46.98	7610	20241209	31.67	11290	-11.25	20250508	7930	26.36	20250403	18900	-46.98	20240802	7610	31.67	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
47	20250509	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	-190	5	-1.86	51024955	5097	8.02	10260	10260	9890	13260	7140	10200	10010.78	1.36	-696	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	444	-12.54	4.44	12	0.12	-798.00	2256.00	18900	20240802	-47.04	7610	20241209	31.54	11290	-11.34	20250508	7930	26.23	20250403	18900	-47.04	20240802	7610	31.54	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
48	20250509	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-170	5	-1.67	34211680	3418	5.38	10260	10260	9890	13260	7140	10200	10009.27	1.36	-660	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	444	-12.57	4.45	12	0.08	-798.00	2256.00	18900	20240802	-46.93	7610	20241209	31.80	11290	-11.16	20250508	7930	26.48	20250403	18900	-46.93	20240802	7610	31.80	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
49	20250509	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9990	-210	5	-2.06	10985990	1093	1.72	10260	10260	9990	13260	7140	10200	10051.23	1.36	-102	11953	11076	10413	9536	8873	11515	9975	22	3060	500	6520	10	1	4430614	443	-12.52	4.43	12	0.02	-798.00	2256.00	18900	20240802	-47.14	7610	20241209	31.27	11290	-11.51	20250508	7930	25.98	20250403	18900	-47.14	20240802	7610	31.27	20241209	0.02	Y	417860	500	22 억	60186	N	N	114	N	N
50	20250508	161132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	230	2	2.31	655368720	63225	816.54	9970	11290	9750	12960	6980	9970	10365.67	1.47	-4843	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	452	-12.78	4.52	12	1.43	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	65033	N	N	114	N	N
51	20250508	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	230	2	2.31	651218050	62818	811.29	9970	11290	9750	12960	6980	9970	10366.74	1.47	-4839	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	452	-12.78	4.52	12	1.42	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11290	-9.65	20250508	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
52	20250508	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	70	2	0.70	626060770	60324	779.08	9970	11290	9750	12960	6980	9970	10378.30	1.47	-4517	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	445	-12.58	4.45	12	1.36	-798.00	2256.00	18900	20240802	-46.88	7610	20241209	31.93	11290	-11.07	20250508	7930	26.61	20250403	18900	-46.88	20240802	7610	31.93	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
53	20250508	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	-120	5	-1.20	49551305	5033	65.00	9970	10200	9750	12960	6980	9970	9845.28	1.47	-1217	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	436	-12.34	4.37	12	0.11	-798.00	2256.00	18900	20240802	-47.88	7610	20241209	29.43	11270	-12.60	20250424	7930	24.21	20250403	18900	-47.88	20240802	7610	29.43	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
54	20250508	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-180	5	-1.81	39319290	3991	51.54	9970	10200	9750	12960	6980	9970	9851.99	1.47	-882	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	434	-12.27	4.34	12	0.09	-798.00	2256.00	18900	20240802	-48.20	7610	20241209	28.65	11270	-13.13	20250424	7930	23.46	20250403	18900	-48.20	20240802	7610	28.65	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
55	20250508	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9770	-200	5	-2.01	36072330	3659	47.26	9970	10200	9750	12960	6980	9970	9858.52	1.47	-811	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	433	-12.24	4.33	12	0.08	-798.00	2256.00	18900	20240802	-48.31	7610	20241209	28.38	11270	-13.31	20250424	7930	23.20	20250403	18900	-48.31	20240802	7610	28.38	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
56	20250508	101141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-170	5	-1.71	25130220	2542	32.83	9970	10200	9800	12960	6980	9970	9886.00	1.47	-519	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	434	-12.28	4.34	12	0.06	-798.00	2256.00	18900	20240802	-48.15	7610	20241209	28.78	11270	-13.04	20250424	7930	23.58	20250403	18900	-48.15	20240802	7610	28.78	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
57	20250508	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	10	2	0.10	3145510	313	4.04	9970	10200	9970	12960	6980	9970	10049.55	1.47	-112	10243	10106	9863	9726	9483	10175	9795	22	2990	500	6380	10	1	4430614	442	-12.51	4.42	12	0.01	-798.00	2256.00	18900	20240802	-47.20	7610	20241209	31.14	11270	-11.45	20250424	7930	25.85	20250403	18900	-47.20	20240802	7610	31.14	20241209	0.02	Y	417860	500	22 억	65033	N	N	154	N	N
58	20250502	161127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-300	5	-2.97	93913050	9573	82.58	10000	10000	9700	13110	7070	10090	9810.20	1.52	-2644	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	434	-12.27	4.34	12	0.22	-798.00	2256.00	18900	20240802	-48.20	7610	20241209	28.65	11270	-13.13	20250424	7930	23.46	20250403	18900	-48.20	20240802	7610	28.65	20241209	0.02	Y	417860	500	22 억	67498	N	N	531	N	N
59	20250502	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-300	5	-2.97	91181640	9294	80.18	10000	10000	9700	13110	7070	10090	9810.81	1.52	-2558	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	434	-12.27	4.34	12	0.21	-798.00	2256.00	18900	20240802	-48.20	7610	20241209	28.65	11270	-13.13	20250424	7930	23.46	20250403	18900	-48.20	20240802	7610	28.65	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N
60	20250502	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9900	-190	5	-1.88	81360700	8294	71.55	10000	10000	9700	13110	7070	10090	9809.59	1.52	-2540	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	439	-12.41	4.39	12	0.19	-798.00	2256.00	18900	20240802	-47.62	7610	20241209	30.09	11270	-12.16	20250424	7930	24.84	20250403	18900	-47.62	20240802	7610	30.09	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N
61	20250502	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9810	-280	5	-2.78	74188300	7563	65.24	10000	10000	9700	13110	7070	10090	9809.37	1.52	-2473	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	435	-12.29	4.35	12	0.17	-798.00	2256.00	18900	20240802	-48.10	7610	20241209	28.91	11270	-12.95	20250424	7930	23.71	20250403	18900	-48.10	20240802	7610	28.91	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N
62	20250502	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-290	5	-2.87	70558810	7194	62.06	10000	10000	9700	13110	7070	10090	9808.01	1.52	-2358	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	434	-12.28	4.34	12	0.16	-798.00	2256.00	18900	20240802	-48.15	7610	20241209	28.78	11270	-13.04	20250424	7930	23.58	20250403	18900	-48.15	20240802	7610	28.78	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N
63	20250502	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9810	-280	5	-2.78	67960740	6929	59.77	10000	10000	9700	13110	7070	10090	9808.16	1.52	-2149	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	435	-12.29	4.35	12	0.16	-798.00	2256.00	18900	20240802	-48.10	7610	20241209	28.91	11270	-12.95	20250424	7930	23.71	20250403	18900	-48.10	20240802	7610	28.91	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N
64	20250502	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	-240	5	-2.38	42517800	4344	37.47	10000	10000	9700	13110	7070	10090	9787.71	1.52	-1670	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	436	-12.34	4.37	12	0.10	-798.00	2256.00	18900	20240802	-47.88	7610	20241209	29.43	11270	-12.60	20250424	7930	24.21	20250403	18900	-47.88	20240802	7610	29.43	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N
65	20250502	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9770	-320	5	-3.17	18602410	1892	16.32	10000	10000	9750	13110	7070	10090	9832.14	1.52	-1358	10410	10250	10030	9870	9650	10140	9760	22	3020	500	6450	10	1	4430614	433	-12.24	4.33	12	0.04	-798.00	2256.00	18900	20240802	-48.31	7610	20241209	28.38	11270	-13.31	20250424	7930	23.20	20250403	18900	-48.31	20240802	7610	28.38	20241209	0.02	Y	417860	500	22 억	67498	N	N	395	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History