KissMeData/067010/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250408	160546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3300	20	2	0.61	2318718092	686596	162.38	3300	3480	3125	4260	2300	3280	3377.12	2.27	-34702	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	406	15.42	0.71	03	5.58	214.00	4620.00	3710	20240327	-11.05	2650	20250401	24.53	3495	-5.58	20250403	2650	24.53	20250401	3600	-8.33	20240524	2650	24.53	20250401	1.16	Y	067010	500	68 억	278653	N	N	1349	N	N
3	20250408	150550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3330	50	2	1.52	2278167742	674369	159.49	3300	3480	3125	4260	2300	3280	3378.22	2.27	-30070	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	409	15.56	0.72	03	5.49	214.00	4620.00	3710	20240327	-10.24	2650	20250401	25.66	3495	-4.72	20250403	2650	25.66	20250401	3600	-7.50	20240524	2650	25.66	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
4	20250408	140549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3355	75	2	2.29	2052889352	606254	143.38	3300	3480	3125	4260	2300	3280	3386.19	2.27	-29207	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	412	15.68	0.73	03	4.93	214.00	4620.00	3710	20240327	-9.57	2650	20250401	26.60	3495	-4.01	20250403	2650	26.60	20250401	3600	-6.81	20240524	2650	26.60	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
5	20250408	130548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	120	2	3.66	1478373164	438323	103.66	3300	3480	3125	4260	2300	3280	3372.79	2.27	-19462	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	418	15.89	0.74	03	3.57	214.00	4620.00	3710	20240327	-8.36	2650	20250401	28.30	3495	-2.72	20250403	2650	28.30	20250401	3600	-5.56	20240524	2650	28.30	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
6	20250408	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3315	35	2	1.07	962330974	287574	68.01	3300	3450	3125	4260	2300	3280	3346.38	2.27	-9697	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	408	15.49	0.72	03	2.34	214.00	4620.00	3710	20240327	-10.65	2650	20250401	25.09	3495	-5.15	20250403	2650	25.09	20250401	3600	-7.92	20240524	2650	25.09	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
7	20250408	110548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3375	95	2	2.90	741017304	221140	52.30	3300	3450	3125	4260	2300	3280	3350.90	2.27	-9536	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	415	15.77	0.73	03	1.80	214.00	4620.00	3710	20240327	-9.03	2650	20250401	27.36	3495	-3.43	20250403	2650	27.36	20250401	3600	-6.25	20240524	2650	27.36	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
8	20250408	100549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3345	65	2	1.98	261391892	79273	18.75	3300	3390	3125	4260	2300	3280	3297.36	2.27	-5129	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	411	15.63	0.72	03	0.64	214.00	4620.00	3710	20240327	-9.84	2650	20250401	26.23	3495	-4.29	20250403	2650	26.23	20250401	3600	-7.08	20240524	2650	26.23	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
9	20250408	090551	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3200	-80	5	-2.44	13288025	4144	0.98	3300	3300	3125	4260	2300	3280	3206.57	2.27	-400	3500	3390	3215	3105	2930	3445	3160	68	980	500	2360	5	1	12294000	393	14.95	0.69	03	0.03	214.00	4620.00	3710	20240327	-13.75	2650	20250401	20.75	3495	-8.44	20250403	2650	20.75	20250401	3600	-11.11	20240524	2650	20.75	20250401	1.16	Y	067010	500	68 억	278653	N	N	198	N	N
10	20250407	160543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3280	150	2	4.79	1345444389	422403	93.55	3110	3325	3040	4065	2195	3130	3185.19	1.81	35876	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	403	15.33	0.71	03	3.44	214.00	4620.00	3710	20240327	-11.59	2650	20250401	23.77	3495	-6.15	20250403	2650	23.77	20250401	3600	-8.89	20240524	2650	23.77	20250401	1.10	Y	067010	500	68 억	222852	N	N	198	N	N
11	20250407	150547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3170	40	2	1.28	1313140989	412319	91.32	3110	3325	3040	4065	2195	3130	3184.78	1.81	35767	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	390	14.81	0.69	03	3.35	214.00	4620.00	3710	20240327	-14.56	2650	20250401	19.62	3495	-9.30	20250403	2650	19.62	20250401	3600	-11.94	20240524	2650	19.62	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
12	20250407	140545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3180	50	2	1.60	1149069659	359835	79.69	3110	3325	3040	4065	2195	3130	3193.33	1.81	33361	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	391	14.86	0.69	03	2.93	214.00	4620.00	3710	20240327	-14.29	2650	20250401	20.00	3495	-9.01	20250403	2650	20.00	20250401	3600	-11.67	20240524	2650	20.00	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
13	20250407	130544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3225	95	2	3.04	1021669965	319885	70.85	3110	3325	3040	4065	2195	3130	3193.88	1.81	27209	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	396	15.07	0.70	03	2.60	214.00	4620.00	3710	20240327	-13.07	2650	20250401	21.70	3495	-7.73	20250403	2650	21.70	20250401	3600	-10.42	20240524	2650	21.70	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
14	20250407	120544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3260	130	2	4.15	910845870	285628	63.26	3110	3325	3040	4065	2195	3130	3188.93	1.81	22958	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	401	15.23	0.71	03	2.32	214.00	4620.00	3710	20240327	-12.13	2650	20250401	23.02	3495	-6.72	20250403	2650	23.02	20250401	3600	-9.44	20240524	2650	23.02	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
15	20250407	110545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3260	130	2	4.15	719238770	227183	50.31	3110	3280	3040	4065	2195	3130	3165.91	1.81	19973	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	401	15.23	0.71	03	1.85	214.00	4620.00	3710	20240327	-12.13	2650	20250401	23.02	3495	-6.72	20250403	2650	23.02	20250401	3600	-9.44	20240524	2650	23.02	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
16	20250407	100545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3165	35	2	1.12	490984012	156298	34.62	3110	3250	3040	4065	2195	3130	3141.34	1.81	15167	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	389	14.79	0.69	03	1.27	214.00	4620.00	3710	20240327	-14.69	2650	20250401	19.43	3495	-9.44	20250403	2650	19.43	20250401	3600	-12.08	20240524	2650	19.43	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
17	20250407	090545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3045	-85	5	-2.72	45683520	14913	3.30	3110	3110	3040	4065	2195	3130	3063.11	1.81	351	3360	3245	3040	2925	2720	3302	2982	68	935	500	2250	5	1	12294000	374	14.23	0.66	03	0.12	214.00	4620.00	3710	20240327	-17.92	2650	20250401	14.91	3495	-12.88	20250403	2650	14.91	20250401	3600	-15.42	20240524	2650	14.91	20250401	1.10	Y	067010	500	68 억	222852	N	N	0	N	N
18	20250404	160543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3130	215	2	7.38	1353970425	451519	12.80	2895	3155	2835	3785	2045	2915	2998.60	1.74	8673	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	385	14.63	0.68	03	3.67	214.00	4620.00	3710	20240327	-15.63	2650	20250401	18.11	3495	-10.44	20250403	2650	18.11	20250401	3600	-13.06	20240524	2650	18.11	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
19	20250404	150548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3110	195	2	6.69	1250802409	418165	11.86	2895	3155	2835	3785	2045	2915	2991.19	1.74	9116	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	382	14.53	0.67	03	3.40	214.00	4620.00	3710	20240327	-16.17	2650	20250401	17.36	3495	-11.02	20250403	2650	17.36	20250401	3600	-13.61	20240524	2650	17.36	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
20	20250404	140549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3075	160	2	5.49	1085373207	365115	10.35	2895	3155	2835	3785	2045	2915	2972.70	1.74	7703	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	378	14.37	0.67	03	2.97	214.00	4620.00	3710	20240327	-17.12	2650	20250401	16.04	3495	-12.02	20250403	2650	16.04	20250401	3600	-14.58	20240524	2650	16.04	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
21	20250404	130549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3070	155	2	5.32	931609577	315187	8.94	2895	3155	2835	3785	2045	2915	2955.75	1.74	5828	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	377	14.35	0.66	03	2.56	214.00	4620.00	3710	20240327	-17.25	2650	20250401	15.85	3495	-12.16	20250403	2650	15.85	20250401	3600	-14.72	20240524	2650	15.85	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
22	20250404	120544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2980	65	2	2.23	661274770	226831	6.43	2895	3070	2835	3785	2045	2915	2915.28	1.74	7505	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	366	13.93	0.65	03	1.85	214.00	4620.00	3710	20240327	-19.68	2650	20250401	12.45	3495	-14.74	20250403	2650	12.45	20250401	3600	-17.22	20240524	2650	12.45	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
23	20250404	110547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2840	-75	5	-2.57	380044185	132216	3.75	2895	2995	2835	3785	2045	2915	2874.39	1.74	11247	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	349	13.27	0.61	03	1.08	214.00	4620.00	3710	20240327	-23.45	2650	20250401	7.17	3495	-18.74	20250403	2650	7.17	20250401	3600	-21.11	20240524	2650	7.17	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
24	20250404	100547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2900	-15	5	-0.51	253589400	88086	2.50	2895	2995	2835	3785	2045	2915	2878.84	1.74	7289	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	357	13.55	0.63	03	0.72	214.00	4620.00	3710	20240327	-21.83	2650	20250401	9.43	3495	-17.02	20250403	2650	9.43	20250401	3600	-19.44	20240524	2650	9.43	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
25	20250404	090549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2860	-55	5	-1.89	49367010	17146	0.49	2895	2910	2850	3785	2045	2915	2879.01	1.74	1156	3715	3315	3095	2695	2475	3205	2585	68	870	500	2090	5	1	12294000	352	13.36	0.62	03	0.14	214.00	4620.00	3710	20240327	-22.91	2650	20250401	7.92	3495	-18.17	20250403	2650	7.92	20250401	3600	-20.56	20240524	2650	7.92	20250401	1.02	Y	067010	500	68 억	213998	N	N	0	N	N
26	20250403	160537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2915	-95	5	-3.16	11621995313	3517218	576.97	3025	3495	2875	3910	2110	3010	3304.38	1.96	-28228	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	358	13.62	0.63	03	28.61	214.00	4620.00	3710	20240327	-21.43	2650	20250401	10.00	3495	-16.60	20250403	2650	10.00	20250401	3600	-19.03	20240524	2650	10.00	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
27	20250403	150543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2960	-50	5	-1.66	11499944715	3475497	570.13	3025	3495	2875	3910	2110	3010	3308.87	1.96	-30117	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	364	13.83	0.64	03	28.27	214.00	4620.00	3710	20240327	-20.22	2650	20250401	11.70	3495	-15.31	20250403	2650	11.70	20250401	3600	-17.78	20240524	2650	11.70	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
28	20250403	140542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2985	-25	5	-0.83	11206754882	3376233	553.85	3025	3495	2875	3910	2110	3010	3319.32	1.96	-40979	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	367	13.95	0.65	03	27.46	214.00	4620.00	3710	20240327	-19.54	2650	20250401	12.64	3495	-14.59	20250403	2650	12.64	20250401	3600	-17.08	20240524	2650	12.64	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
29	20250403	130542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3310	300	2	9.97	9332046716	2784115	456.71	3025	3495	2875	3910	2110	3010	3351.90	1.96	-41429	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	407	15.47	0.72	03	22.65	214.00	4620.00	3710	20240327	-10.78	2650	20250401	24.91	3495	-5.29	20250403	2650	24.91	20250401	3600	-8.06	20240524	2650	24.91	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
30	20250403	120541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3340	330	2	10.96	6035529166	1800866	295.42	3025	3495	2875	3910	2110	3010	3351.48	1.96	-39102	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	411	15.61	0.72	03	14.65	214.00	4620.00	3710	20240327	-9.97	2650	20250401	26.04	3495	-4.43	20250403	2650	26.04	20250401	3600	-7.22	20240524	2650	26.04	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
31	20250403	110542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	390	2	12.96	1760236291	539707	88.53	3025	3420	2875	3910	2110	3010	3261.51	1.96	-10978	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	418	15.89	0.74	03	4.39	214.00	4620.00	3710	20240327	-8.36	2650	20250401	28.30	3420	-0.58	20250403	2650	28.30	20250401	3600	-5.56	20240524	2650	28.30	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
32	20250403	100542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	-65	5	-2.16	175235775	59812	9.81	3025	3025	2875	3910	2110	3010	2929.64	1.96	10874	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	362	13.76	0.64	03	0.49	214.00	4620.00	3710	20240327	-20.62	2650	20250401	11.13	3390	-13.13	20250210	2650	11.13	20250401	3600	-18.19	20240524	2650	11.13	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
33	20250403	090544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2920	-90	5	-2.99	51649035	17655	2.90	3025	3025	2875	3910	2110	3010	2924.98	1.96	5979	3533	3271	2988	2726	2443	3402	2857	68	900	500	2160	5	1	12294000	359	13.64	0.63	03	0.14	214.00	4620.00	3710	20240327	-21.29	2650	20250401	10.19	3390	-13.86	20250210	2650	10.19	20250401	3600	-18.89	20240524	2650	10.19	20250401	1.03	Y	067010	500	68 억	240863	N	N	198	N	N
34	20250402	160531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3010	270	2	9.85	1839146672	604498	4216.06	2740	3250	2705	3560	1920	2740	3042.44	1.75	27700	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	370	14.07	0.65	03	4.92	214.00	4620.00	3710	20240327	-18.87	2650	20250401	13.58	3390	-11.21	20250210	2650	13.58	20250401	3605	-16.50	20240402	2650	13.58	20250401	1.04	Y	067010	500	68 억	214617	N	N	198	N	N
35	20250402	150531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3030	290	2	10.58	1802679517	592494	4132.33	2740	3250	2705	3560	1920	2740	3042.53	1.75	25657	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	373	14.16	0.66	03	4.82	214.00	4620.00	3710	20240327	-18.33	2650	20250401	14.34	3390	-10.62	20250210	2650	14.34	20250401	3605	-15.95	20240402	2650	14.34	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
36	20250402	140532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3050	310	2	11.31	1700750697	559042	3899.02	2740	3250	2705	3560	1920	2740	3042.26	1.75	19628	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	375	14.25	0.66	03	4.55	214.00	4620.00	3710	20240327	-17.79	2650	20250401	15.09	3390	-10.03	20250210	2650	15.09	20250401	3605	-15.40	20240402	2650	15.09	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
37	20250402	130533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2880	140	2	5.11	1490703292	489590	3414.63	2740	3250	2705	3560	1920	2740	3044.80	1.75	5669	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	354	13.46	0.62	03	3.98	214.00	4620.00	3710	20240327	-22.37	2650	20250401	8.68	3390	-15.04	20250210	2650	8.68	20250401	3605	-20.11	20240402	2650	8.68	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
38	20250402	120533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2910	170	2	6.20	1390109037	454852	3172.35	2740	3250	2705	3560	1920	2740	3056.18	1.75	-2354	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	358	13.60	0.63	03	3.70	214.00	4620.00	3710	20240327	-21.56	2650	20250401	9.81	3390	-14.16	20250210	2650	9.81	20250401	3605	-19.28	20240402	2650	9.81	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
39	20250402	110531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2840	100	2	3.65	32447497	11659	81.32	2740	2860	2705	3560	1920	2740	2783.04	1.75	-775	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	349	13.27	0.61	03	0.09	214.00	4620.00	3710	20240327	-23.45	2650	20250401	7.17	3390	-16.22	20250210	2650	7.17	20250401	3605	-21.22	20240402	2650	7.17	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
40	20250402	100530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2715	-25	5	-0.91	6696917	2461	17.16	2740	2757	2705	3560	1920	2740	2721.22	1.75	-357	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	334	12.69	0.59	03	0.02	214.00	4620.00	3710	20240327	-26.82	2650	20250401	2.45	3390	-19.91	20250210	2650	2.45	20250401	3605	-24.69	20240402	2650	2.45	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
41	20250402	090536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	-10	5	-0.36	1641250	599	4.18	2740	2740	2730	3560	1920	2740	2739.98	1.75	-15	2826	2782	2716	2672	2606	2805	2695	68	820	500	1970	5	1	12294000	336	12.76	0.59	03	0.00	214.00	4620.00	3710	20240327	-26.42	2650	20250401	3.02	3390	-19.47	20250210	2650	3.02	20250401	3605	-24.27	20240402	2650	3.02	20250401	1.04	Y	067010	500	68 억	214617	N	N	0	N	N
42	20250401	160536	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2740	-20	5	-0.72	38862320	14337	78.80	2650	2760	2650	3585	1935	2760	2710.63	1.73	807	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	337	12.80	0.59	03	0.12	214.00	4620.00	3710	20240327	-26.15	2650	20250401	3.40	3390	-19.17	20250210	2650	3.40	20250401	3605	-23.99	20240401	2650	3.40	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
43	20250401	150535	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2740	-20	5	-0.72	37317700	13772	75.69	2650	2760	2650	3585	1935	2760	2709.68	1.73	910	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	337	12.80	0.59	03	0.11	214.00	4620.00	3710	20240327	-26.15	2650	20250401	3.40	3390	-19.17	20250210	2650	3.40	20250401	3605	-23.99	20240401	2650	3.40	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
44	20250401	140535	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2745	-15	5	-0.54	33179775	12263	67.40	2650	2760	2650	3585	1935	2760	2705.68	1.73	532	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	337	12.83	0.59	03	0.10	214.00	4620.00	3710	20240327	-26.01	2650	20250401	3.58	3390	-19.03	20250210	2650	3.58	20250401	3605	-23.86	20240401	2650	3.58	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
45	20250401	130535	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2745	-15	5	-0.54	28284805	10477	57.58	2650	2760	2650	3585	1935	2760	2699.70	1.73	575	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	337	12.83	0.59	03	0.09	214.00	4620.00	3710	20240327	-26.01	2650	20250401	3.58	3390	-19.03	20250210	2650	3.58	20250401	3605	-23.86	20240401	2650	3.58	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
46	20250401	120536	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2735	-25	5	-0.91	24684685	9160	50.34	2650	2760	2650	3585	1935	2760	2694.83	1.73	463	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	336	12.78	0.59	03	0.07	214.00	4620.00	3710	20240327	-26.28	2650	20250401	3.21	3390	-19.32	20250210	2650	3.21	20250401	3605	-24.13	20240401	2650	3.21	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
47	20250401	110532	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2700	-60	5	-2.17	19271445	7168	39.40	2650	2760	2650	3585	1935	2760	2688.54	1.73	836	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	332	12.62	0.58	03	0.06	214.00	4620.00	3710	20240327	-27.22	2650	20250401	1.89	3390	-20.35	20250210	2650	1.89	20250401	3605	-25.10	20240401	2650	1.89	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
48	20250401	100528	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2720	-40	5	-1.45	7205640	2689	14.78	2650	2760	2650	3585	1935	2760	2679.67	1.73	484	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	334	12.71	0.59	03	0.02	214.00	4620.00	3710	20240327	-26.68	2650	20250401	2.64	3390	-19.76	20250210	2650	2.64	20250401	3605	-24.55	20240401	2650	2.64	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N
49	20250401	090528	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2720	-40	5	-1.45	6637495	2480	13.63	2650	2760	2650	3585	1935	2760	2676.41	1.73	508	2810	2785	2740	2715	2670	2762	2692	68	825	500	1980	5	1	12294000	334	12.71	0.59	03	0.02	214.00	4620.00	3710	20240327	-26.68	2650	20250401	2.64	3390	-19.76	20250210	2650	2.64	20250401	3605	-24.55	20240401	2650	2.64	20250401	1.04	Y	067010	500	68 억	212730	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History