KissMeData/300080/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-550	5	-2.56	1157782850	55872	87.62	21400	21400	20400	27950	15050	21500	20721.94	1.88	-2370	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1153	142.52	10.39	12	1.02	147.00	2017.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	35500	-40.99	20240516	11100	88.74	20241115	0.42	Y	300080	500	27 억	103231	N	N	1528	N	N
3	20250516	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-550	5	-2.56	1122098950	54170	84.95	21400	21400	20400	27950	15050	21500	20714.40	1.88	-2501	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1153	142.52	10.39	12	0.98	147.00	2017.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	35500	-40.99	20240516	11100	88.74	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
4	20250516	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-800	5	-3.72	1019874750	49257	77.25	21400	21400	20400	27950	15050	21500	20705.17	1.88	-2420	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1139	140.82	10.26	12	0.90	147.00	2017.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	35500	-41.69	20240516	11100	86.49	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
5	20250516	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-850	5	-3.95	966364350	46663	73.18	21400	21400	20400	27950	15050	21500	20709.43	1.88	-1594	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1136	140.48	10.24	12	0.85	147.00	2017.00	37200	20240514	-44.49	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	35500	-41.83	20240516	11100	86.04	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
6	20250516	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-1050	5	-4.88	919137050	44365	69.58	21400	21400	20400	27950	15050	21500	20717.62	1.88	-1834	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1125	139.12	10.14	12	0.81	147.00	2017.00	37200	20240514	-45.03	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	35500	-42.39	20240516	11100	84.23	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
7	20250516	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	-950	5	-4.42	856128900	41289	64.75	21400	21400	20400	27950	15050	21500	20735.04	1.88	-1146	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1131	139.80	10.19	12	0.75	147.00	2017.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	35500	-42.11	20240516	11100	85.14	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
8	20250516	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-800	5	-3.72	643676700	30934	48.51	21400	21400	20450	27950	15050	21500	20808.07	1.88	-2756	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1139	140.82	10.26	12	0.56	147.00	2017.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	35500	-41.69	20240516	11100	86.49	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
9	20250516	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-550	5	-2.56	181130750	8593	13.48	21400	21400	20800	27950	15050	21500	21078.87	1.88	-3287	22766	22132	21616	20982	20466	21875	20725	28	6450	500	14620	50	1	5501817	1153	142.52	10.39	12	0.16	147.00	2017.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	35500	-40.99	20240516	11100	88.74	20241115	0.42	Y	300080	500	27 억	103231	N	N	4065	N	N
10	20250515	161034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	0	3	0.00	1352229625	62539	170.08	21850	22250	21100	27950	15050	21500	21622.23	2.14	-10253	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1183	146.26	10.66	12	1.14	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	35500	-39.44	20240516	11100	93.69	20241115	0.38	Y	300080	500	27 억	117489	N	N	4065	N	N
11	20250515	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	150	2	0.70	1317061525	60906	165.64	21850	22250	21100	27950	15050	21500	21624.50	2.14	-10062	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1191	147.28	10.73	12	1.11	147.00	2017.00	37200	20240514	-41.80	11100	20241115	95.05	27200	-20.40	20250204	15730	37.64	20250120	35500	-39.01	20240516	11100	95.05	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
12	20250515	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	0	3	0.00	1167743875	53962	146.76	21850	22250	21100	27950	15050	21500	21640.11	2.14	-9874	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1183	146.26	10.66	12	0.98	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	35500	-39.44	20240516	11100	93.69	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
13	20250515	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	200	2	0.93	1056439400	48797	132.71	21850	22250	21100	27950	15050	21500	21649.68	2.14	-9801	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1194	147.62	10.76	12	0.89	147.00	2017.00	37200	20240514	-41.67	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	35500	-38.87	20240516	11100	95.50	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
14	20250515	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	200	2	0.93	868205400	40149	109.19	21850	22250	21100	27950	15050	21500	21624.58	2.14	-10212	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1194	147.62	10.76	12	0.73	147.00	2017.00	37200	20240514	-41.67	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	35500	-38.87	20240516	11100	95.50	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
15	20250515	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-150	5	-0.70	758381800	35044	95.31	21850	22250	21100	27950	15050	21500	21640.85	2.14	-7888	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1175	145.24	10.59	12	0.64	147.00	2017.00	37200	20240514	-42.61	11100	20241115	92.34	27200	-21.51	20250204	15730	35.73	20250120	35500	-39.86	20240516	11100	92.34	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
16	20250515	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	100	2	0.47	550081650	25269	68.72	21850	22250	21350	27950	15050	21500	21769.03	2.14	-7113	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1188	146.94	10.71	12	0.46	147.00	2017.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	35500	-39.15	20240516	11100	94.59	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
17	20250515	091051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-50	5	-0.23	50362350	2338	6.36	21850	21850	21400	27950	15050	21500	21540.78	2.14	-1307	22066	21782	21466	21182	20866	21625	21025	28	6450	500	14620	50	1	5501817	1180	145.92	10.63	12	0.04	147.00	2017.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	35500	-39.58	20240516	11100	93.24	20241115	0.38	Y	300080	500	27 억	117489	N	N	254	N	N
18	20250514	161041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-100	5	-0.46	786420275	36712	63.28	21600	21750	21150	28050	15150	21600	21420.83	2.05	4779	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1183	146.26	10.66	12	0.67	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	37200	-42.20	20240514	11100	93.69	20241115	0.43	Y	300080	500	27 억	112641	N	N	254	N	N
19	20250514	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-150	5	-0.69	754495975	35225	60.71	21600	21750	21150	28050	15150	21600	21419.32	2.05	4507	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1180	145.92	10.63	12	0.64	147.00	2017.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
20	20250514	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-150	5	-0.69	681504825	31812	54.83	21600	21750	21150	28050	15150	21600	21422.87	2.05	3089	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1180	145.92	10.63	12	0.58	147.00	2017.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
21	20250514	131045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-150	5	-0.69	581891025	27163	46.82	21600	21750	21150	28050	15150	21600	21422.18	2.05	800	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1180	145.92	10.63	12	0.49	147.00	2017.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
22	20250514	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	0	3	0.00	537241000	25085	43.24	21600	21750	21150	28050	15150	21600	21416.81	2.05	465	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1188	146.94	10.71	12	0.46	147.00	2017.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	37200	-41.94	20240514	11100	94.59	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
23	20250514	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	-50	5	-0.23	471471950	22034	37.98	21600	21750	21150	28050	15150	21600	21397.46	2.05	-496	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1186	146.60	10.68	12	0.40	147.00	2017.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
24	20250514	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-250	5	-1.16	335272050	15698	27.06	21600	21700	21150	28050	15150	21600	21357.60	2.05	169	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1175	145.24	10.59	12	0.29	147.00	2017.00	37200	20240514	-42.61	11100	20241115	92.34	27200	-21.51	20250204	15730	35.73	20250120	37200	-42.61	20240514	11100	92.34	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
25	20250514	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-100	5	-0.46	114116400	5328	9.18	21600	21700	21150	28050	15150	21600	21418.17	2.05	754	22700	22150	21750	21200	20800	21950	21000	28	6450	500	14680	50	1	5501817	1183	146.26	10.66	12	0.10	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	37200	-42.20	20240514	11100	93.69	20241115	0.43	Y	300080	500	27 억	112641	N	N	1190	N	N
26	20250513	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	-450	5	-2.04	1255406500	57481	57.25	22300	22300	21350	28650	15450	22050	21840.81	2.08	-2684	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1188	146.94	10.71	12	1.04	147.00	2017.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	37200	-41.94	20240514	11100	94.59	20241115	0.42	Y	300080	500	27 억	114432	N	N	1190	N	N
27	20250513	151038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-300	5	-1.36	1095772100	50091	49.89	22300	22300	21450	28650	15450	22050	21875.57	2.08	-2908	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1197	147.96	10.78	12	0.91	147.00	2017.00	37200	20240514	-41.53	11100	20241115	95.95	27200	-20.04	20250204	15730	38.27	20250120	37200	-41.53	20240514	11100	95.95	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
28	20250513	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	-250	5	-1.13	998732000	45639	45.45	22300	22300	21450	28650	15450	22050	21883.24	2.08	-1851	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1199	148.30	10.81	12	0.83	147.00	2017.00	37200	20240514	-41.40	11100	20241115	96.40	27200	-19.85	20250204	15730	38.59	20250120	37200	-41.40	20240514	11100	96.40	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
29	20250513	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21900	-150	5	-0.68	881730450	40299	40.13	22300	22300	21450	28650	15450	22050	21879.64	2.08	1418	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1205	148.98	10.86	12	0.73	147.00	2017.00	37200	20240514	-41.13	11100	20241115	97.30	27200	-19.49	20250204	15730	39.22	20250120	37200	-41.13	20240514	11100	97.30	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
30	20250513	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-100	5	-0.45	629278800	28872	28.75	22300	22300	21450	28650	15450	22050	21795.32	2.08	-2033	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1208	149.32	10.88	12	0.52	147.00	2017.00	37200	20240514	-40.99	11100	20241115	97.75	27200	-19.30	20250204	15730	39.54	20250120	37200	-40.99	20240514	11100	97.75	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
31	20250513	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-300	5	-1.36	565791750	25966	25.86	22300	22300	21450	28650	15450	22050	21789.54	2.08	-2478	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1197	147.96	10.78	12	0.47	147.00	2017.00	37200	20240514	-41.53	11100	20241115	95.95	27200	-20.04	20250204	15730	38.27	20250120	37200	-41.53	20240514	11100	95.95	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
32	20250513	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-100	5	-0.45	479671725	22013	21.92	22300	22300	21450	28650	15450	22050	21790.18	2.08	-2772	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1208	149.32	10.88	12	0.40	147.00	2017.00	37200	20240514	-40.99	11100	20241115	97.75	27200	-19.30	20250204	15730	39.54	20250120	37200	-40.99	20240514	11100	97.75	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
33	20250513	091046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-550	5	-2.49	169833300	7776	7.74	22300	22300	21500	28650	15450	22050	21840.24	2.08	-1256	22783	22416	21683	21316	20583	22600	21500	28	6600	500	14990	50	1	5501817	1183	146.26	10.66	12	0.14	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	37200	-42.20	20240514	11100	93.69	20241115	0.42	Y	300080	500	27 억	114432	N	N	1814	N	N
34	20250512	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	1250	2	6.01	2158970675	99634	153.82	21300	22050	20950	27000	14600	20800	21668.71	1.88	13669	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1213	150.00	10.93	12	1.81	147.00	2017.00	37200	20240514	-40.73	11100	20241115	98.65	27200	-18.93	20250204	15730	40.18	20250120	37200	-40.73	20240514	11100	98.65	20241115	0.38	Y	300080	500	27 억	103184	N	N	1814	N	N
35	20250512	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22000	1200	2	5.77	2062964775	95269	147.08	21300	22050	20950	27000	14600	20800	21654.10	1.88	13872	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1210	149.66	10.91	12	1.73	147.00	2017.00	37200	20240514	-40.86	11100	20241115	98.20	27200	-19.12	20250204	15730	39.86	20250120	37200	-40.86	20240514	11100	98.20	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
36	20250512	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	1150	2	5.53	1784267075	82575	127.49	21300	22000	20950	27000	14600	20800	21607.84	1.88	13424	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1208	149.32	10.88	12	1.50	147.00	2017.00	37200	20240514	-40.99	11100	20241115	97.75	27200	-19.30	20250204	15730	39.54	20250120	37200	-40.99	20240514	11100	97.75	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
37	20250512	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	1050	2	5.05	1504600550	69782	107.73	21300	21950	20950	27000	14600	20800	21561.44	1.88	14623	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1202	148.64	10.83	12	1.27	147.00	2017.00	37200	20240514	-41.26	11100	20241115	96.85	27200	-19.67	20250204	15730	38.91	20250120	37200	-41.26	20240514	11100	96.85	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
38	20250512	121029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	1050	2	5.05	1278461400	59416	91.73	21300	21950	20950	27000	14600	20800	21517.12	1.88	16312	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1202	148.64	10.83	12	1.08	147.00	2017.00	37200	20240514	-41.26	11100	20241115	96.85	27200	-19.67	20250204	15730	38.91	20250120	37200	-41.26	20240514	11100	96.85	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
39	20250512	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	1050	2	5.05	1058370300	49324	76.15	21300	21950	20950	27000	14600	20800	21457.51	1.88	14134	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1202	148.64	10.83	12	0.90	147.00	2017.00	37200	20240514	-41.26	11100	20241115	96.85	27200	-19.67	20250204	15730	38.91	20250120	37200	-41.26	20240514	11100	96.85	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
40	20250512	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	300	2	1.44	415770725	19589	30.24	21300	21550	20950	27000	14600	20800	21224.70	1.88	-2945	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1161	143.54	10.46	12	0.36	147.00	2017.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
41	20250512	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	400	2	1.92	187501725	8797	13.58	21300	21550	21100	27000	14600	20800	21314.28	1.88	-2267	22100	21450	20800	20150	19500	21775	20475	28	6200	500	14140	50	1	5501817	1166	144.22	10.51	12	0.16	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.38	Y	300080	500	27 억	103184	N	N	932	N	N
42	20250509	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	250	2	1.22	1337761750	64164	306.81	20700	21450	20150	26700	14400	20550	20849.35	1.97	-4759	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1144	141.50	10.31	12	1.17	147.00	2017.00	37200	20240514	-44.09	11100	20241115	87.39	27200	-23.53	20250204	15730	32.23	20250120	37200	-44.09	20240514	11100	87.39	20241115	0.39	Y	300080	500	27 억	108161	N	N	932	N	N
43	20250509	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	250	2	1.22	1276480650	61212	292.70	20700	21450	20150	26700	14400	20550	20853.44	1.97	-4884	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1144	141.50	10.31	12	1.11	147.00	2017.00	37200	20240514	-44.09	11100	20241115	87.39	27200	-23.53	20250204	15730	32.23	20250120	37200	-44.09	20240514	11100	87.39	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
44	20250509	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	200	2	0.97	337835875	16548	79.13	20700	20800	20150	26700	14400	20550	20415.51	1.97	-673	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1142	141.16	10.29	12	0.30	147.00	2017.00	37200	20240514	-44.22	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
45	20250509	131026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-350	5	-1.70	233063675	11456	54.78	20700	20750	20150	26700	14400	20550	20344.25	1.97	-2536	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1111	137.41	10.01	12	0.21	147.00	2017.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
46	20250509	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-300	5	-1.46	198163375	9734	46.55	20700	20750	20150	26700	14400	20550	20357.86	1.97	-2072	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1114	137.76	10.04	12	0.18	147.00	2017.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
47	20250509	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-150	5	-0.73	169178425	8307	39.72	20700	20750	20150	26700	14400	20550	20365.77	1.97	-1555	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1122	138.78	10.11	12	0.15	147.00	2017.00	37200	20240514	-45.16	11100	20241115	83.78	27200	-25.00	20250204	15730	29.69	20250120	37200	-45.16	20240514	11100	83.78	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
48	20250509	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-150	5	-0.73	101872475	4987	23.85	20700	20750	20300	26700	14400	20550	20427.61	1.97	-1115	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1122	138.78	10.11	12	0.09	147.00	2017.00	37200	20240514	-45.16	11100	20241115	83.78	27200	-25.00	20250204	15730	29.69	20250120	37200	-45.16	20240514	11100	83.78	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
49	20250509	091031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-150	5	-0.73	20216800	987	4.72	20700	20750	20400	26700	14400	20550	20483.08	1.97	-797	21050	20800	20500	20250	19950	20650	20100	28	6150	500	13970	50	1	5501817	1122	138.78	10.11	12	0.02	147.00	2017.00	37200	20240514	-45.16	11100	20241115	83.78	27200	-25.00	20250204	15730	29.69	20250120	37200	-45.16	20240514	11100	83.78	20241115	0.39	Y	300080	500	27 억	108161	N	N	1360	N	N
50	20250508	161013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	50	2	0.24	424050700	20773	68.73	20750	20750	20200	26650	14350	20500	20413.38	1.96	514	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1131	139.80	10.19	12	0.38	147.00	2017.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37200	-44.76	20240514	11100	85.14	20241115	0.38	Y	300080	500	27 억	107715	N	N	1360	N	N
51	20250508	151025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	50	2	0.24	407153850	19950	66.00	20750	20750	20200	26650	14350	20500	20408.71	1.96	473	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1131	139.80	10.19	12	0.36	147.00	2017.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37200	-44.76	20240514	11100	85.14	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
52	20250508	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-50	5	-0.24	360753400	17683	58.50	20750	20750	20200	26650	14350	20500	20401.14	1.96	-722	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1125	139.12	10.14	12	0.32	147.00	2017.00	37200	20240514	-45.03	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37200	-45.03	20240514	11100	84.23	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
53	20250508	131022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-150	5	-0.73	255329550	12525	41.44	20750	20750	20200	26650	14350	20500	20385.59	1.96	-843	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1120	138.44	10.09	12	0.23	147.00	2017.00	37200	20240514	-45.30	11100	20241115	83.33	27200	-25.18	20250204	15730	29.37	20250120	37200	-45.30	20240514	11100	83.33	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
54	20250508	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-200	5	-0.98	211531100	10364	34.29	20750	20750	20200	26650	14350	20500	20410.18	1.96	-1996	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1117	138.10	10.06	12	0.19	147.00	2017.00	37200	20240514	-45.43	11100	20241115	82.88	27200	-25.37	20250204	15730	29.05	20250120	37200	-45.43	20240514	11100	82.88	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
55	20250508	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-200	5	-0.98	188761850	9242	30.58	20750	20750	20250	26650	14350	20500	20424.35	1.96	-2350	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1117	138.10	10.06	12	0.17	147.00	2017.00	37200	20240514	-45.43	11100	20241115	82.88	27200	-25.37	20250204	15730	29.05	20250120	37200	-45.43	20240514	11100	82.88	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
56	20250508	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-150	5	-0.73	138919800	6789	22.46	20750	20750	20250	26650	14350	20500	20462.48	1.96	-693	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1120	138.44	10.09	12	0.12	147.00	2017.00	37200	20240514	-45.30	11100	20241115	83.33	27200	-25.18	20250204	15730	29.37	20250120	37200	-45.30	20240514	11100	83.33	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
57	20250508	091024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	0	3	0.00	91136650	4448	14.72	20750	20750	20250	26650	14350	20500	20489.35	1.96	-623	21326	20912	20086	19672	18846	21120	19880	28	6150	500	13940	50	1	5501817	1128	139.46	10.16	12	0.08	147.00	2017.00	37200	20240514	-44.89	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.38	Y	300080	500	27 억	107715	N	N	391	N	N
58	20250502	161008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19260	-890	5	-4.42	497696510	25462	118.17	19950	19950	19100	26150	14150	20150	19551.11	1.80	6	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1060	131.02	9.55	12	0.46	147.00	2017.00	37200	20240514	-48.23	11100	20241115	73.51	27200	-29.19	20250204	15730	22.44	20250120	37200	-48.23	20240514	11100	73.51	20241115	0.40	Y	300080	500	27 억	99060	N	N	311	N	N
59	20250502	151020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19280	-870	5	-4.32	445927610	22774	105.69	19950	19950	19100	26150	14150	20150	19580.43	1.80	-23	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1061	131.16	9.56	12	0.41	147.00	2017.00	37200	20240514	-48.17	11100	20241115	73.69	27200	-29.12	20250204	15730	22.57	20250120	37200	-48.17	20240514	11100	73.69	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N
60	20250502	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19550	-600	5	-2.98	331508260	16872	78.30	19950	19950	19100	26150	14150	20150	19648.28	1.80	1277	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1076	132.99	9.69	12	0.31	147.00	2017.00	37200	20240514	-47.45	11100	20241115	76.13	27200	-28.12	20250204	15730	24.28	20250120	37200	-47.45	20240514	11100	76.13	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N
61	20250502	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19640	-510	5	-2.53	258764760	13158	61.07	19950	19950	19100	26150	14150	20150	19665.78	1.80	496	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1081	133.61	9.74	12	0.24	147.00	2017.00	37200	20240514	-47.20	11100	20241115	76.94	27200	-27.79	20250204	15730	24.86	20250120	37200	-47.20	20240514	11100	76.94	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N
62	20250502	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19710	-440	5	-2.18	220168680	11195	51.96	19950	19950	19100	26150	14150	20150	19666.48	1.80	1248	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1084	134.08	9.77	12	0.20	147.00	2017.00	37200	20240514	-47.02	11100	20241115	77.57	27200	-27.54	20250204	15730	25.30	20250120	37200	-47.02	20240514	11100	77.57	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N
63	20250502	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19660	-490	5	-2.43	190066970	9667	44.86	19950	19950	19100	26150	14150	20150	19661.17	1.80	1707	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1082	133.74	9.75	12	0.18	147.00	2017.00	37200	20240514	-47.15	11100	20241115	77.12	27200	-27.72	20250204	15730	24.98	20250120	37200	-47.15	20240514	11100	77.12	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N
64	20250502	101015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19760	-390	5	-1.94	143418540	7297	33.87	19950	19950	19100	26150	14150	20150	19654.11	1.80	1715	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1087	134.42	9.80	12	0.13	147.00	2017.00	37200	20240514	-46.88	11100	20241115	78.02	27200	-27.35	20250204	15730	25.62	20250120	37200	-46.88	20240514	11100	78.02	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N
65	20250502	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19750	-400	5	-1.99	79410650	4057	18.83	19950	19950	19100	26150	14150	20150	19573.03	1.80	1209	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1087	134.35	9.79	12	0.07	147.00	2017.00	37200	20240514	-46.91	11100	20241115	77.93	27200	-27.39	20250204	15730	25.56	20250120	37200	-46.91	20240514	11100	77.93	20241115	0.40	Y	300080	500	27 억	99060	N	N	301	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History