KissMeData/063570/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 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	20250408	160533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5020	-20	5	-0.40	186609940	36934	39.43	5040	5240	5010	6550	3530	5040	5052.52	1.56	-460	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1714	69.72	0.80	12	0.11	72.00	6310.00	6110	20240425	-17.84	4320	20241209	16.20	5370	-6.52	20250327	4600	9.13	20250102	6110	-17.84	20240425	4320	16.20	20241209	1.44	Y	063570	500	170 억	534061	N	N	1925	N	N
3	20250408	150537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5020	-20	5	-0.40	172304230	34085	36.39	5040	5240	5010	6550	3530	5040	5055.13	1.56	705	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1714	69.72	0.80	12	0.10	72.00	6310.00	6110	20240425	-17.84	4320	20241209	16.20	5370	-6.52	20250327	4600	9.13	20250102	6110	-17.84	20240425	4320	16.20	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
4	20250408	140535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	0	3	0.00	127516460	25160	26.86	5040	5240	5020	6550	3530	5040	5068.22	1.56	1132	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1721	70.00	0.80	12	0.07	72.00	6310.00	6110	20240425	-17.51	4320	20241209	16.67	5370	-6.15	20250327	4600	9.57	20250102	6110	-17.51	20240425	4320	16.67	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
5	20250408	130534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	40	2	0.79	99034000	19500	20.82	5040	5240	5030	6550	3530	5040	5078.67	1.56	1884	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1735	70.56	0.81	12	0.06	72.00	6310.00	6110	20240425	-16.86	4320	20241209	17.59	5370	-5.40	20250327	4600	10.43	20250102	6110	-16.86	20240425	4320	17.59	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
6	20250408	120535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5090	50	2	0.99	92233310	18155	19.38	5040	5240	5030	6550	3530	5040	5080.33	1.56	1637	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1738	70.69	0.81	12	0.05	72.00	6310.00	6110	20240425	-16.69	4320	20241209	17.82	5370	-5.21	20250327	4600	10.65	20250102	6110	-16.69	20240425	4320	17.82	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
7	20250408	110534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	60	2	1.19	84296080	16599	17.72	5040	5240	5030	6550	3530	5040	5078.38	1.56	2224	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1742	70.83	0.81	12	0.05	72.00	6310.00	6110	20240425	-16.53	4320	20241209	18.06	5370	-5.03	20250327	4600	10.87	20250102	6110	-16.53	20240425	4320	18.06	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
8	20250408	100535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	30	2	0.60	50198220	9858	10.53	5040	5240	5030	6550	3530	5040	5092.13	1.56	-2145	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1731	70.42	0.80	12	0.03	72.00	6310.00	6110	20240425	-17.02	4320	20241209	17.36	5370	-5.59	20250327	4600	10.22	20250102	6110	-17.02	20240425	4320	17.36	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
9	20250408	090537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	30	2	0.60	8286300	1643	1.75	5040	5100	5030	6550	3530	5040	5043.40	1.56	431	5246	5142	5046	4942	4846	5095	4895	171	1510	500	3720	10	1	34147728	1731	70.42	0.80	12	0.00	72.00	6310.00	6110	20240425	-17.02	4320	20241209	17.36	5370	-5.59	20250327	4600	10.22	20250102	6110	-17.02	20240425	4320	17.36	20241209	1.44	Y	063570	500	170 억	534061	N	N	2715	N	N
10	20250407	160530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	-110	5	-2.14	472523645	93585	203.11	5150	5150	4950	6690	3610	5150	5049.14	1.40	-1202	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1721	70.00	0.80	12	0.27	72.00	6310.00	6110	20240425	-17.51	4320	20241209	16.67	5370	-6.15	20250327	4600	9.57	20250102	6110	-17.51	20240425	4320	16.67	20241209	1.44	Y	063570	500	170 억	478462	N	N	2715	N	N
11	20250407	150534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5050	-100	5	-1.94	462548105	91604	198.81	5150	5150	4950	6690	3610	5150	5049.43	1.40	-1333	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1724	70.14	0.80	12	0.27	72.00	6310.00	6110	20240425	-17.35	4320	20241209	16.90	5370	-5.96	20250327	4600	9.78	20250102	6110	-17.35	20240425	4320	16.90	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
12	20250407	140532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-50	5	-0.97	426432525	84488	183.37	5150	5150	4950	6690	3610	5150	5047.26	1.40	1521	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1742	70.83	0.81	12	0.25	72.00	6310.00	6110	20240425	-16.53	4320	20241209	18.06	5370	-5.03	20250327	4600	10.87	20250102	6110	-16.53	20240425	4320	18.06	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
13	20250407	130530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	-20	5	-0.39	376401445	74689	162.10	5150	5150	4950	6690	3610	5150	5039.58	1.40	1537	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1752	71.25	0.81	12	0.22	72.00	6310.00	6110	20240425	-16.04	4320	20241209	18.75	5370	-4.47	20250327	4600	11.52	20250102	6110	-16.04	20240425	4320	18.75	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
14	20250407	120531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	-30	5	-0.58	321118415	63886	138.65	5150	5150	4950	6690	3610	5150	5026.43	1.40	-389	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1748	71.11	0.81	12	0.19	72.00	6310.00	6110	20240425	-16.20	4320	20241209	18.52	5370	-4.66	20250327	4600	11.30	20250102	6110	-16.20	20240425	4320	18.52	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
15	20250407	110531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-120	5	-2.33	247069285	49304	107.01	5150	5150	4950	6690	3610	5150	5011.14	1.40	-673	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1718	69.86	0.80	12	0.14	72.00	6310.00	6110	20240425	-17.68	4320	20241209	16.44	5370	-6.33	20250327	4600	9.35	20250102	6110	-17.68	20240425	4320	16.44	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
16	20250407	100531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5010	-140	5	-2.72	205482895	40997	88.98	5150	5150	4960	6690	3610	5150	5012.14	1.40	-2150	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1711	69.58	0.79	12	0.12	72.00	6310.00	6110	20240425	-18.00	4320	20241209	15.97	5370	-6.70	20250327	4600	8.91	20250102	6110	-18.00	20240425	4320	15.97	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
17	20250407	090532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-120	5	-2.33	22368720	4461	9.68	5150	5150	4960	6690	3610	5150	5014.28	1.40	-2453	5320	5235	5145	5060	4970	5190	5015	171	1540	500	3810	10	1	34147728	1718	69.86	0.80	12	0.01	72.00	6310.00	6110	20240425	-17.68	4320	20241209	16.44	5370	-6.33	20250327	4600	9.35	20250102	6110	-17.68	20240425	4320	16.44	20241209	1.44	Y	063570	500	170 억	478462	N	N	2581	N	N
18	20250404	160530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5150	-10	5	-0.19	236026885	46075	106.71	5160	5230	5055	6700	3620	5160	5122.67	1.40	622	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1759	71.53	0.82	12	0.13	72.00	6310.00	6110	20240425	-15.71	4320	20241209	19.21	5370	-4.10	20250327	4600	11.96	20250102	6110	-15.71	20240425	4320	19.21	20241209	1.45	Y	063570	500	170 억	479610	N	N	2581	N	N
19	20250404	150534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	-20	5	-0.39	225238115	43967	101.83	5160	5230	5055	6700	3620	5160	5122.89	1.40	927	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1755	71.39	0.81	12	0.13	72.00	6310.00	6110	20240425	-15.88	4320	20241209	18.98	5370	-4.28	20250327	4600	11.74	20250102	6110	-15.88	20240425	4320	18.98	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
20	20250404	140536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	-20	5	-0.39	215699245	42111	97.53	5160	5230	5055	6700	3620	5160	5122.16	1.40	486	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1755	71.39	0.81	12	0.12	72.00	6310.00	6110	20240425	-15.88	4320	20241209	18.98	5370	-4.28	20250327	4600	11.74	20250102	6110	-15.88	20240425	4320	18.98	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
21	20250404	130536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	10	2	0.19	201126315	39283	90.98	5160	5230	5055	6700	3620	5160	5119.93	1.40	193	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1765	71.81	0.82	12	0.12	72.00	6310.00	6110	20240425	-15.38	4320	20241209	19.68	5370	-3.72	20250327	4600	12.39	20250102	6110	-15.38	20240425	4320	19.68	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
22	20250404	120530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	-20	5	-0.39	114145685	22358	51.78	5160	5160	5055	6700	3620	5160	5105.36	1.40	1518	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1755	71.39	0.81	12	0.07	72.00	6310.00	6110	20240425	-15.88	4320	20241209	18.98	5370	-4.28	20250327	4600	11.74	20250102	6110	-15.88	20240425	4320	18.98	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
23	20250404	110533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-60	5	-1.16	88596265	17393	40.28	5160	5160	5055	6700	3620	5160	5093.79	1.40	2298	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1742	70.83	0.81	12	0.05	72.00	6310.00	6110	20240425	-16.53	4320	20241209	18.06	5370	-5.03	20250327	4600	10.87	20250102	6110	-16.53	20240425	4320	18.06	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
24	20250404	100533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	-20	5	-0.39	63709305	12522	29.00	5160	5160	5055	6700	3620	5160	5087.79	1.40	980	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1755	71.39	0.81	12	0.04	72.00	6310.00	6110	20240425	-15.88	4320	20241209	18.98	5370	-4.28	20250327	4600	11.74	20250102	6110	-15.88	20240425	4320	18.98	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
25	20250404	090535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-60	5	-1.16	2576580	505	1.17	5160	5160	5100	6700	3620	5160	5102.14	1.40	-502	5246	5202	5146	5102	5046	5175	5075	171	1540	500	3810	10	1	34147728	1742	70.83	0.81	12	0.00	72.00	6310.00	6110	20240425	-16.53	4320	20241209	18.06	5370	-5.03	20250327	4600	10.87	20250102	6110	-16.53	20240425	4320	18.06	20241209	1.45	Y	063570	500	170 억	479610	N	N	1304	N	N
26	20250403	160524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	-20	5	-0.39	221892970	43177	159.17	5170	5190	5090	6730	3630	5180	5139.15	1.37	13857	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1762	71.67	0.82	12	0.13	72.00	6310.00	6110	20240425	-15.55	4320	20241209	19.44	5370	-3.91	20250327	4600	12.17	20250102	6110	-15.55	20240425	4320	19.44	20241209	1.47	Y	063570	500	170 억	468268	N	N	1304	N	N
27	20250403	150529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5150	-30	5	-0.58	196833140	38286	141.14	5170	5190	5090	6730	3630	5180	5141.13	1.37	15024	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1759	71.53	0.82	12	0.11	72.00	6310.00	6110	20240425	-15.71	4320	20241209	19.21	5370	-4.10	20250327	4600	11.96	20250102	6110	-15.71	20240425	4320	19.21	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
28	20250403	140529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	0	3	0.00	170418690	33166	122.26	5170	5180	5090	6730	3630	5180	5138.36	1.37	16993	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1769	71.94	0.82	12	0.10	72.00	6310.00	6110	20240425	-15.22	4320	20241209	19.91	5370	-3.54	20250327	4600	12.61	20250102	6110	-15.22	20240425	4320	19.91	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
29	20250403	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	0	3	0.00	162254510	31587	116.44	5170	5180	5090	6730	3630	5180	5136.75	1.37	16643	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1769	71.94	0.82	12	0.09	72.00	6310.00	6110	20240425	-15.22	4320	20241209	19.91	5370	-3.54	20250327	4600	12.61	20250102	6110	-15.22	20240425	4320	19.91	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
30	20250403	120528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	0	3	0.00	156608040	30495	112.42	5170	5180	5090	6730	3630	5180	5135.53	1.37	16702	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1769	71.94	0.82	12	0.09	72.00	6310.00	6110	20240425	-15.22	4320	20241209	19.91	5370	-3.54	20250327	4600	12.61	20250102	6110	-15.22	20240425	4320	19.91	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
31	20250403	110529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	0	3	0.00	145149530	28282	104.26	5170	5180	5090	6730	3630	5180	5132.22	1.37	15312	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1769	71.94	0.82	12	0.08	72.00	6310.00	6110	20240425	-15.22	4320	20241209	19.91	5370	-3.54	20250327	4600	12.61	20250102	6110	-15.22	20240425	4320	19.91	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
32	20250403	100529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	-50	5	-0.97	48863330	9539	35.16	5170	5170	5090	6730	3630	5180	5122.48	1.37	1799	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1752	71.25	0.81	12	0.03	72.00	6310.00	6110	20240425	-16.04	4320	20241209	18.75	5370	-4.47	20250327	4600	11.52	20250102	6110	-16.04	20240425	4320	18.75	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
33	20250403	090531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-80	5	-1.54	2199420	429	1.58	5170	5170	5100	6730	3630	5180	5126.85	1.37	-68	5273	5226	5163	5116	5053	5250	5140	171	1550	500	3830	10	1	34147728	1742	70.83	0.81	12	0.00	72.00	6310.00	6110	20240425	-16.53	4320	20241209	18.06	5370	-5.03	20250327	4600	10.87	20250102	6110	-16.53	20240425	4320	18.06	20241209	1.47	Y	063570	500	170 억	468268	N	N	0	N	N
34	20250402	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	10	2	0.19	139577095	27127	88.11	5170	5210	5100	6720	3620	5170	5145.32	1.38	-767	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1769	71.94	0.82	12	0.08	72.00	6310.00	6110	20240425	-15.22	4320	20241209	19.91	5370	-3.54	20250327	4600	12.61	20250102	6110	-15.22	20240425	4320	19.91	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
35	20250402	150519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5150	-20	5	-0.39	137186975	26665	86.61	5170	5210	5100	6720	3620	5170	5144.83	1.38	-640	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1759	71.53	0.82	12	0.08	72.00	6310.00	6110	20240425	-15.71	4320	20241209	19.21	5370	-4.10	20250327	4600	11.96	20250102	6110	-15.71	20240425	4320	19.21	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
36	20250402	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	0	3	0.00	131150755	25497	82.81	5170	5210	5100	6720	3620	5170	5143.77	1.38	-513	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1765	71.81	0.82	12	0.07	72.00	6310.00	6110	20240425	-15.38	4320	20241209	19.68	5370	-3.72	20250327	4600	12.39	20250102	6110	-15.38	20240425	4320	19.68	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
37	20250402	130520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5210	40	2	0.77	123390215	23998	77.95	5170	5210	5100	6720	3620	5170	5141.69	1.38	-425	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1779	72.36	0.83	12	0.07	72.00	6310.00	6110	20240425	-14.73	4320	20241209	20.60	5370	-2.98	20250327	4600	13.26	20250102	6110	-14.73	20240425	4320	20.60	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
38	20250402	120520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5210	40	2	0.77	114156725	22217	72.16	5170	5210	5100	6720	3620	5170	5138.26	1.38	-699	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1779	72.36	0.83	12	0.07	72.00	6310.00	6110	20240425	-14.73	4320	20241209	20.60	5370	-2.98	20250327	4600	13.26	20250102	6110	-14.73	20240425	4320	20.60	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
39	20250402	110518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5200	30	2	0.58	97591970	19037	61.83	5170	5210	5100	6720	3620	5170	5126.44	1.38	424	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1776	72.22	0.82	12	0.06	72.00	6310.00	6110	20240425	-14.89	4320	20241209	20.37	5370	-3.17	20250327	4600	13.04	20250102	6110	-14.89	20240425	4320	20.37	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
40	20250402	100518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-60	5	-1.16	74843930	14623	47.50	5170	5170	5100	6720	3620	5170	5118.23	1.38	-1958	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1745	70.97	0.81	12	0.04	72.00	6310.00	6110	20240425	-16.37	4320	20241209	18.29	5370	-4.84	20250327	4600	11.09	20250102	6110	-16.37	20240425	4320	18.29	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
41	20250402	090523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	0	3	0.00	12361230	2391	7.77	5170	5170	5160	6720	3620	5170	5169.90	1.38	-637	5303	5236	5163	5096	5023	5270	5130	171	1550	500	3820	10	1	34147728	1765	71.81	0.82	12	0.01	72.00	6310.00	6110	20240425	-15.38	4320	20241209	19.68	5370	-3.72	20250327	4600	12.39	20250102	6110	-15.38	20240425	4320	19.68	20241209	1.49	Y	063570	500	170 억	470954	N	N	0	N	N
42	20250401	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	30	2	0.58	159070745	30788	36.11	5140	5230	5090	6680	3600	5140	5166.65	1.37	3875	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1765	71.81	0.82	12	0.09	72.00	6310.00	6110	20240425	-15.38	4320	20241209	19.68	5370	-3.72	20250327	4600	12.39	20250102	6110	-15.38	20240425	4320	19.68	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
43	20250401	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	20	2	0.39	148287665	28701	33.66	5140	5230	5090	6680	3600	5140	5166.64	1.37	4414	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1762	71.67	0.82	12	0.08	72.00	6310.00	6110	20240425	-15.55	4320	20241209	19.44	5370	-3.91	20250327	4600	12.17	20250102	6110	-15.55	20240425	4320	19.44	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
44	20250401	140522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5230	90	2	1.75	96574095	18671	21.90	5140	5230	5090	6680	3600	5140	5172.41	1.37	992	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1786	72.64	0.83	12	0.05	72.00	6310.00	6110	20240425	-14.40	4320	20241209	21.06	5370	-2.61	20250327	4600	13.70	20250102	6110	-14.40	20240425	4320	21.06	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
45	20250401	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5210	70	2	1.36	86715865	16782	19.68	5140	5230	5090	6680	3600	5140	5167.19	1.37	745	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1779	72.36	0.83	12	0.05	72.00	6310.00	6110	20240425	-14.73	4320	20241209	20.60	5370	-2.98	20250327	4600	13.26	20250102	6110	-14.73	20240425	4320	20.60	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
46	20250401	120523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5220	80	2	1.56	80053105	15503	18.18	5140	5230	5090	6680	3600	5140	5163.72	1.37	906	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1783	72.50	0.83	12	0.05	72.00	6310.00	6110	20240425	-14.57	4320	20241209	20.83	5370	-2.79	20250327	4600	13.48	20250102	6110	-14.57	20240425	4320	20.83	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
47	20250401	110519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5210	70	2	1.36	59137135	11490	13.48	5140	5210	5090	6680	3600	5140	5146.84	1.37	1440	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1779	72.36	0.83	12	0.03	72.00	6310.00	6110	20240425	-14.73	4320	20241209	20.60	5370	-2.98	20250327	4600	13.26	20250102	6110	-14.73	20240425	4320	20.60	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
48	20250401	100515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	-10	5	-0.19	41784365	8137	9.54	5140	5180	5090	6680	3600	5140	5135.11	1.37	-282	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1752	71.25	0.81	12	0.02	72.00	6310.00	6110	20240425	-16.04	4320	20241209	18.75	5370	-4.47	20250327	4600	11.52	20250102	6110	-16.04	20240425	4320	18.75	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N
49	20250401	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	30	2	0.58	5052480	980	1.15	5140	5170	5140	6680	3600	5140	5155.59	1.37	795	5400	5270	5170	5040	4940	5220	4990	171	1540	500	3800	10	1	34147728	1765	71.81	0.82	12	0.00	72.00	6310.00	6110	20240425	-15.38	4320	20241209	19.68	5370	-3.72	20250327	4600	12.39	20250102	6110	-15.38	20240425	4320	19.68	20241209	1.48	Y	063570	500	170 억	466230	N	N	5	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History