KissMeData/066310/price/prices-20250301.csv at 8b48f591d6d83afdc588a3c0f3f2fbd3f590f8ea

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

32 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	investmentCareful	shortOverheated
2	20250314	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-10	5	-0.11	832326930	89191	18.73	9450	9590	9150	12220	6580	9400	9331.94	2.83	-3714	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	871	32.16	1.04	12	0.96	292.00	9044.00	12440	20250103	-24.52	5500	20241114	70.73	12440	-24.52	20250103	7500	25.20	20250114	12440	-24.52	20250103	5500	70.73	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
3	20250314	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-10	5	-0.11	776529875	83238	17.48	9450	9590	9150	12220	6580	9400	9329.01	2.83	-4312	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	871	32.16	1.04	12	0.90	292.00	9044.00	12440	20250103	-24.52	5500	20241114	70.73	12440	-24.52	20250103	7500	25.20	20250114	12440	-24.52	20250103	5500	70.73	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
4	20250314	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-50	5	-0.53	648195985	69592	14.62	9450	9590	9150	12220	6580	9400	9314.21	2.83	-2307	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	867	32.02	1.03	12	0.75	292.00	9044.00	12440	20250103	-24.84	5500	20241114	70.00	12440	-24.84	20250103	7500	24.67	20250114	12440	-24.84	20250103	5500	70.00	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
5	20250314	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-30	5	-0.32	602499375	64705	13.59	9450	9590	9150	12220	6580	9400	9311.45	2.83	-2584	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	869	32.09	1.04	12	0.70	292.00	9044.00	12440	20250103	-24.68	5500	20241114	70.36	12440	-24.68	20250103	7500	24.93	20250114	12440	-24.68	20250103	5500	70.36	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
6	20250314	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	0	3	0.00	559059045	60068	12.62	9450	9590	9150	12220	6580	9400	9307.07	2.83	-1237	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	872	32.19	1.04	12	0.65	292.00	9044.00	12440	20250103	-24.44	5500	20241114	70.91	12440	-24.44	20250103	7500	25.33	20250114	12440	-24.44	20250103	5500	70.91	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
7	20250314	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-80	5	-0.85	475205660	51121	10.74	9450	9590	9150	12220	6580	9400	9295.66	2.83	-2414	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	864	31.92	1.03	12	0.55	292.00	9044.00	12440	20250103	-25.08	5500	20241114	69.45	12440	-25.08	20250103	7500	24.27	20250114	12440	-25.08	20250103	5500	69.45	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
8	20250314	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-110	5	-1.17	354721200	38084	8.00	9450	9590	9200	12220	6580	9400	9314.13	2.83	3382	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	861	31.82	1.03	12	0.41	292.00	9044.00	12440	20250103	-25.32	5500	20241114	68.91	12440	-25.32	20250103	7500	23.87	20250114	12440	-25.32	20250103	5500	68.91	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
9	20250314	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-150	5	-1.60	184304010	19726	4.14	9450	9590	9200	12220	6580	9400	9343.14	2.83	-142	10253	9826	9573	9146	8893	9700	9020	46	2820	500	5820	10	1	9271621	858	31.68	1.02	12	0.21	292.00	9044.00	12440	20250103	-25.64	5500	20241114	68.18	12440	-25.64	20250103	7500	23.33	20250114	12440	-25.64	20250103	5500	68.18	20241114	1.89	N	066310	500	46 억	262242	N	N	N	N
10	20250313	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	160	2	1.73	4568645600	474420	449.42	9660	10000	9320	12010	6470	9240	9630.07	2.86	-3197	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	872	32.19	1.04	12	5.12	292.00	9044.00	12440	20250103	-24.44	5500	20241114	70.91	12440	-24.44	20250103	7500	25.33	20250114	12440	-24.44	20250103	5500	70.91	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
11	20250313	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	120	2	1.30	4476189780	464563	440.09	9660	10000	9320	12010	6470	9240	9635.27	2.86	-5922	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	868	32.05	1.03	12	5.01	292.00	9044.00	12440	20250103	-24.76	5500	20241114	70.18	12440	-24.76	20250103	7500	24.80	20250114	12440	-24.76	20250103	5500	70.18	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
12	20250313	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	210	2	2.27	4282659360	443961	420.57	9660	10000	9350	12010	6470	9240	9646.48	2.86	-5832	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	876	32.36	1.04	12	4.79	292.00	9044.00	12440	20250103	-24.04	5500	20241114	71.82	12440	-24.04	20250103	7500	26.00	20250114	12440	-24.04	20250103	5500	71.82	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
13	20250313	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	530	2	5.74	3907552520	404741	383.42	9660	10000	9350	12010	6470	9240	9654.45	2.86	-10237	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	906	33.46	1.08	12	4.37	292.00	9044.00	12440	20250103	-21.46	5500	20241114	77.64	12440	-21.46	20250103	7500	30.27	20250114	12440	-21.46	20250103	5500	77.64	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
14	20250313	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	340	2	3.68	3523168115	365143	345.90	9660	10000	9350	12010	6470	9240	9648.74	2.86	-10964	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	888	32.81	1.06	12	3.94	292.00	9044.00	12440	20250103	-22.99	5500	20241114	74.18	12440	-22.99	20250103	7500	27.73	20250114	12440	-22.99	20250103	5500	74.18	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
15	20250313	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	270	2	2.92	3282688900	340185	322.26	9660	10000	9350	12010	6470	9240	9649.72	2.86	-8051	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	882	32.57	1.05	12	3.67	292.00	9044.00	12440	20250103	-23.55	5500	20241114	72.91	12440	-23.55	20250103	7500	26.80	20250114	12440	-23.55	20250103	5500	72.91	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
16	20250313	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	190	2	2.06	1624280515	170211	161.24	9660	9870	9350	12010	6470	9240	9542.75	2.86	-27220	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	874	32.29	1.04	12	1.84	292.00	9044.00	12440	20250103	-24.20	5500	20241114	71.45	12440	-24.20	20250103	7500	25.73	20250114	12440	-24.20	20250103	5500	71.45	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
17	20250313	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	180	2	1.95	571919895	59766	56.62	9660	9870	9350	12010	6470	9240	9569.32	2.86	-12626	9600	9420	9200	9020	8800	9510	9110	46	2770	500	5720	10	1	9271621	873	32.26	1.04	12	0.64	292.00	9044.00	12440	20250103	-24.28	5500	20241114	71.27	12440	-24.28	20250103	7500	25.60	20250114	12440	-24.28	20250103	5500	71.27	20241114	2.01	N	066310	500	46 억	264901	N	N	N	N
18	20250312	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	190	2	2.10	966927805	104579	141.75	9000	9380	8980	11760	6340	9050	9245.91	2.85	785	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	857	31.64	1.02	12	1.13	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
19	20250312	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	170	2	1.88	915330895	98989	134.17	9000	9380	8980	11760	6340	9050	9246.79	2.85	45	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	855	31.58	1.02	12	1.07	292.00	9044.00	12440	20250103	-25.88	5500	20241114	67.64	12440	-25.88	20250103	7500	22.93	20250114	12440	-25.88	20250103	5500	67.64	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
20	20250312	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	300	2	3.31	792541910	85756	116.23	9000	9380	8980	11760	6340	9050	9241.82	2.85	-1836	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	867	32.02	1.03	12	0.92	292.00	9044.00	12440	20250103	-24.84	5500	20241114	70.00	12440	-24.84	20250103	7500	24.67	20250114	12440	-24.84	20250103	5500	70.00	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
21	20250312	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	230	2	2.54	588394260	63869	86.57	9000	9290	8980	11760	6340	9050	9212.52	2.85	-1906	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	860	31.78	1.03	12	0.69	292.00	9044.00	12440	20250103	-25.40	5500	20241114	68.73	12440	-25.40	20250103	7500	23.73	20250114	12440	-25.40	20250103	5500	68.73	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
22	20250312	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	200	2	2.21	494568695	53742	72.84	9000	9280	8980	11760	6340	9050	9202.65	2.85	-1279	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	858	31.68	1.02	12	0.58	292.00	9044.00	12440	20250103	-25.64	5500	20241114	68.18	12440	-25.64	20250103	7500	23.33	20250114	12440	-25.64	20250103	5500	68.18	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
23	20250312	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	190	2	2.10	403690275	43902	59.50	9000	9270	8980	11760	6340	9050	9195.26	2.85	-23	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	857	31.64	1.02	12	0.47	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
24	20250312	100604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	160	2	1.77	274066065	29863	40.48	9000	9270	8980	11760	6340	9050	9177.45	2.85	271	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	854	31.54	1.02	12	0.32	292.00	9044.00	12440	20250103	-25.96	5500	20241114	67.45	12440	-25.96	20250103	7500	22.80	20250114	12440	-25.96	20250103	5500	67.45	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
25	20250312	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	50	2	0.55	13261520	1465	1.99	9000	9130	8980	11760	6340	9050	9052.23	2.85	-452	9350	9200	8900	8750	8450	9275	8825	46	2710	500	5610	10	1	9271621	844	31.16	1.01	12	0.02	292.00	9044.00	12440	20250103	-26.85	5500	20241114	65.45	12440	-26.85	20250103	7500	21.33	20250114	12440	-26.85	20250103	5500	65.45	20241114	1.97	N	066310	500	46 억	264641	N	N	N	N
26	20250311	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	100	2	1.12	652773730	73698	89.56	8700	9050	8600	11630	6270	8950	8857.41	2.75	9834	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	839	30.99	1.00	12	0.79	292.00	9044.00	12440	20250103	-27.25	5500	20241114	64.55	12440	-27.25	20250103	7500	20.67	20250114	12440	-27.25	20250103	5500	64.55	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
27	20250311	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	70	2	0.78	617158240	69760	84.77	8700	9050	8600	11630	6270	8950	8846.88	2.75	9589	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	836	30.89	1.00	12	0.75	292.00	9044.00	12440	20250103	-27.49	5500	20241114	64.00	12440	-27.49	20250103	7500	20.27	20250114	12440	-27.49	20250103	5500	64.00	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
28	20250311	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	60	2	0.67	508822305	57743	70.17	8700	9050	8600	11630	6270	8950	8811.84	2.75	8911	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	835	30.86	1.00	12	0.62	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
29	20250311	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	50	2	0.56	465805505	52973	64.37	8700	9030	8600	11630	6270	8950	8793.26	2.75	7961	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	834	30.82	1.00	12	0.57	292.00	9044.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
30	20250311	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	60	2	0.67	414672070	47276	57.45	8700	9010	8600	11630	6270	8950	8771.30	2.75	9308	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	835	30.86	1.00	12	0.51	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
31	20250311	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-160	5	-1.79	344318215	39379	47.85	8700	8870	8600	11630	6270	8950	8743.70	2.75	7010	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	815	30.10	0.97	12	0.42	292.00	9044.00	12440	20250103	-29.34	5500	20241114	59.82	12440	-29.34	20250103	7500	17.20	20250114	12440	-29.34	20250103	5500	59.82	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
32	20250311	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-120	5	-1.34	250064095	28658	34.83	8700	8870	8600	11630	6270	8950	8725.80	2.75	3729	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	819	30.24	0.98	12	0.31	292.00	9044.00	12440	20250103	-29.02	5500	20241114	60.55	12440	-29.02	20250103	7500	17.73	20250114	12440	-29.02	20250103	5500	60.55	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
33	20250311	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-190	5	-2.12	111327300	12855	15.62	8700	8790	8600	11630	6270	8950	8660.23	2.75	3746	9476	9212	8856	8592	8236	9035	8415	46	2680	500	5540	10	1	9271621	812	30.00	0.97	12	0.14	292.00	9044.00	12440	20250103	-29.58	5500	20241114	59.27	12440	-29.58	20250103	7500	16.80	20250114	12440	-29.58	20250103	5500	59.27	20241114	1.91	N	066310	500	46 억	255004	N	N	N	N
34	20250310	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-250	5	-2.72	732665975	81964	36.53	9100	9120	8500	11960	6440	9200	8938.68	2.97	-20120	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	830	30.65	0.99	12	0.88	292.00	9044.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
35	20250310	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-280	5	-3.04	704021805	78756	35.10	9100	9120	8500	11960	6440	9200	8939.08	2.97	-19353	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	827	30.55	0.99	12	0.85	292.00	9044.00	12440	20250103	-28.30	5500	20241114	62.18	12440	-28.30	20250103	7500	18.93	20250114	12440	-28.30	20250103	5500	62.18	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
36	20250310	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-250	5	-2.72	603635205	67478	30.08	9100	9120	8500	11960	6440	9200	8945.43	2.97	-11236	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	830	30.65	0.99	12	0.73	292.00	9044.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
37	20250310	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-220	5	-2.39	524571365	58594	26.12	9100	9120	8500	11960	6440	9200	8952.39	2.97	-11088	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	833	30.75	0.99	12	0.63	292.00	9044.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
38	20250310	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-250	5	-2.72	497995485	55626	24.79	9100	9120	8500	11960	6440	9200	8952.30	2.97	-10243	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	830	30.65	0.99	12	0.60	292.00	9044.00	12440	20250103	-28.05	5500	20241114	62.73	12440	-28.05	20250103	7500	19.33	20250114	12440	-28.05	20250103	5500	62.73	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
39	20250310	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-300	5	-3.26	436889295	48779	21.74	9100	9120	8500	11960	6440	9200	8956.20	2.97	-6768	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	825	30.48	0.98	12	0.53	292.00	9044.00	12440	20250103	-28.46	5500	20241114	61.82	12440	-28.46	20250103	7500	18.67	20250114	12440	-28.46	20250103	5500	61.82	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
40	20250310	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-210	5	-2.28	258719825	28636	12.76	9100	9120	8940	11960	6440	9200	9034.43	2.97	-7996	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	834	30.79	0.99	12	0.31	292.00	9044.00	12440	20250103	-27.73	5500	20241114	63.45	12440	-27.73	20250103	7500	19.87	20250114	12440	-27.73	20250103	5500	63.45	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
41	20250310	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-130	5	-1.41	53746355	5915	2.64	9100	9120	9030	11960	6440	9200	9085.29	2.97	-1060	10000	9600	9070	8670	8140	9800	8870	46	2760	500	5700	10	1	9271621	841	31.06	1.00	12	0.06	292.00	9044.00	12440	20250103	-27.09	5500	20241114	64.91	12440	-27.09	20250103	7500	20.93	20250114	12440	-27.09	20250103	5500	64.91	20241114	1.85	N	066310	500	46 억	274915	N	N	N	N
42	20250307	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	470	2	5.38	2016075710	221813	370.79	8610	9470	8540	11340	6120	8730	9088.31	2.83	13209	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	853	31.51	1.02	12	2.39	292.00	9044.00	12440	20250103	-26.05	5500	20241114	67.27	12440	-26.05	20250103	7500	22.67	20250114	12440	-26.05	20250103	5500	67.27	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
43	20250307	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	410	2	4.70	1815883525	199994	334.32	8610	9470	8540	11340	6120	8730	9079.69	2.83	12835	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	847	31.30	1.01	12	2.16	292.00	9044.00	12440	20250103	-26.53	5500	20241114	66.18	12440	-26.53	20250103	7500	21.87	20250114	12440	-26.53	20250103	5500	66.18	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
44	20250307	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	300	2	3.44	1594139955	175489	293.35	8610	9470	8540	11340	6120	8730	9083.99	2.83	13388	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	837	30.92	1.00	12	1.89	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
45	20250307	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-20	5	-0.23	239425160	27694	46.29	8610	8860	8540	11340	6120	8730	8645.38	2.83	4371	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	808	29.83	0.96	12	0.30	292.00	9044.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
46	20250307	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-110	5	-1.26	199761890	23149	38.70	8610	8860	8540	11340	6120	8730	8629.40	2.83	3980	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	799	29.52	0.95	12	0.25	292.00	9044.00	12440	20250103	-30.71	5500	20241114	56.73	12440	-30.71	20250103	7500	14.93	20250114	12440	-30.71	20250103	5500	56.73	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
47	20250307	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-90	5	-1.03	176710030	20480	34.23	8610	8860	8540	11340	6120	8730	8628.42	2.83	4196	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	801	29.59	0.96	12	0.22	292.00	9044.00	12440	20250103	-30.55	5500	20241114	57.09	12440	-30.55	20250103	7500	15.20	20250114	12440	-30.55	20250103	5500	57.09	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
48	20250307	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-120	5	-1.37	156965110	18194	30.41	8610	8860	8540	11340	6120	8730	8627.30	2.83	3041	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	798	29.49	0.95	12	0.20	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
49	20250307	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-20	5	-0.23	14111230	1633	2.73	8610	8720	8610	11340	6120	8730	8641.29	2.83	556	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	808	29.83	0.96	12	0.02	292.00	9044.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
50	20250306	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-300	5	-3.32	527252010	59398	51.76	9030	9070	8570	11730	6330	9030	8877.18	2.94	-10924	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	809	29.90	0.97	12	0.64	292.00	9044.00	12440	20250103	-29.82	5500	20241114	58.73	12440	-29.82	20250103	7500	16.40	20250114	12440	-29.82	20250103	5500	58.73	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
51	20250306	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-270	5	-2.99	499691630	56247	49.01	9030	9070	8570	11730	6330	9030	8883.88	2.94	-11694	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	812	30.00	0.97	12	0.61	292.00	9044.00	12440	20250103	-29.58	5500	20241114	59.27	12440	-29.58	20250103	7500	16.80	20250114	12440	-29.58	20250103	5500	59.27	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
52	20250306	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-250	5	-2.77	468476680	52683	45.91	9030	9070	8570	11730	6330	9030	8892.37	2.94	-12582	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	814	30.07	0.97	12	0.57	292.00	9044.00	12440	20250103	-29.42	5500	20241114	59.64	12440	-29.42	20250103	7500	17.07	20250114	12440	-29.42	20250103	5500	59.64	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
53	20250306	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-190	5	-2.10	382223575	42845	37.34	9030	9070	8820	11730	6330	9030	8921.08	2.94	-12581	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	820	30.27	0.98	12	0.46	292.00	9044.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	7500	17.87	20250114	12440	-28.94	20250103	5500	60.73	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
54	20250306	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-150	5	-1.66	311554295	34860	30.38	9030	9070	8870	11730	6330	9030	8937.30	2.94	-6891	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	823	30.41	0.98	12	0.38	292.00	9044.00	12440	20250103	-28.62	5500	20241114	61.45	12440	-28.62	20250103	7500	18.40	20250114	12440	-28.62	20250103	5500	61.45	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
55	20250306	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-60	5	-0.66	274644165	30711	26.76	9030	9070	8870	11730	6330	9030	8942.86	2.94	-5356	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	832	30.72	0.99	12	0.33	292.00	9044.00	12440	20250103	-27.89	5500	20241114	63.09	12440	-27.89	20250103	7500	19.60	20250114	12440	-27.89	20250103	5500	63.09	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
56	20250306	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-140	5	-1.55	229842465	25672	22.37	9030	9070	8880	11730	6330	9030	8953.04	2.94	-4716	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	824	30.45	0.98	12	0.28	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
57	20250306	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	0	3	0.00	57971990	6436	5.61	9030	9070	8910	11730	6330	9030	9007.46	2.94	-3548	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	837	30.92	1.00	12	0.07	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
58	20250305	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	500	2	5.86	1020127865	114178	181.47	8530	9090	8530	11080	5980	8530	8934.34	2.83	10186	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	837	30.92	1.00	12	1.23	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
59	20250305	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	480	2	5.63	964805905	108038	171.71	8530	9090	8530	11080	5980	8530	8930.25	2.83	9875	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	835	30.86	1.00	12	1.17	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
60	20250305	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	430	2	5.04	898941520	100720	160.08	8530	9090	8530	11080	5980	8530	8925.15	2.83	7402	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	831	30.68	0.99	12	1.09	292.00	9044.00	12440	20250103	-27.97	5500	20241114	62.91	12440	-27.97	20250103	7500	19.47	20250114	12440	-27.97	20250103	5500	62.91	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
61	20250305	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	340	2	3.99	802825360	90004	143.05	8530	9090	8530	11080	5980	8530	8919.89	2.83	12107	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	822	30.38	0.98	12	0.97	292.00	9044.00	12440	20250103	-28.70	5500	20241114	61.27	12440	-28.70	20250103	7500	18.27	20250114	12440	-28.70	20250103	5500	61.27	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
62	20250305	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	360	2	4.22	677417690	75814	120.49	8530	9090	8530	11080	5980	8530	8935.26	2.83	7367	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	824	30.45	0.98	12	0.82	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
63	20250305	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	410	2	4.81	495431020	55382	88.02	8530	9090	8530	11080	5980	8530	8945.70	2.83	3910	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	829	30.62	0.99	12	0.60	292.00	9044.00	12440	20250103	-28.14	5500	20241114	62.55	12440	-28.14	20250103	7500	19.20	20250114	12440	-28.14	20250103	5500	62.55	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
64	20250305	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	500	2	5.86	395526570	44288	70.39	8530	9090	8530	11080	5980	8530	8930.78	2.83	3547	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	837	30.92	1.00	12	0.48	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
65	20250305	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	60	2	0.70	8748250	1021	1.62	8530	8690	8530	11080	5980	8530	8568.32	2.83	24	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	796	29.42	0.95	12	0.01	292.00	9044.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7500	14.53	20250114	12440	-30.95	20250103	5500	56.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
66	20250304	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	533892910	62317	112.95	8850	8850	8480	11450	6170	8810	8567.36	2.81	2604	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.67	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
67	20250304	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-300	5	-3.41	517315500	60376	109.43	8850	8850	8480	11450	6170	8810	8568.22	2.81	1151	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	789	29.14	0.94	12	0.65	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
68	20250304	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	485599240	56662	102.70	8850	8850	8480	11450	6170	8810	8570.10	2.81	287	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.61	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
69	20250304	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-300	5	-3.41	435139530	50729	91.94	8850	8850	8480	11450	6170	8810	8577.72	2.81	-508	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	789	29.14	0.94	12	0.55	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
70	20250304	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-250	5	-2.84	386444410	45015	81.59	8850	8850	8480	11450	6170	8810	8584.78	2.81	2268	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	794	29.32	0.95	12	0.49	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7500	14.13	20250114	12440	-31.19	20250103	5500	55.64	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
71	20250304	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	374948390	43670	79.15	8850	8850	8480	11450	6170	8810	8585.94	2.81	2543	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.47	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
72	20250304	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-160	5	-1.82	231418750	26848	48.66	8850	8850	8540	11450	6170	8810	8619.58	2.81	-558	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	802	29.62	0.96	12	0.29	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
73	20250304	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-160	5	-1.82	23326760	2662	4.82	8850	8850	8650	11450	6170	8810	8762.83	2.81	-1263	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	802	29.62	0.96	12	0.03	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History