KissMeData/027040/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

25 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	160323	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	209	-39	5	-15.73	2045800304	9215015	173.83	231	239	209	322	174	248	222.01	0.60	-300831	286	267	229	210	172	276	219	70	74	100	1	1	69588847	145	-5.36	0.97	12	13.24	-39.00	216.00	363	20240829	-42.42	173	20241209	20.81	315	-33.65	20250110	179	16.76	20250409	388	-46.13	20240829	185	12.97	20241209	Y	027040	100	69 억	419288	N	N	N	N
3	20250516	150326	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	-37	5	-14.92	1972781142	8866300	167.25	231	239	209	322	174	248	222.50	0.60	-294504	286	267	229	210	172	276	219	70	74	100	1	1	69588847	147	-5.41	0.98	12	12.74	-39.00	216.00	363	20240829	-41.87	173	20241209	21.97	315	-33.02	20250110	179	17.88	20250409	388	-45.62	20240829	185	14.05	20241209	Y	027040	100	69 억	419288	N	N	N	N
4	20250516	140325	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-36	5	-14.52	1944505768	8732355	164.73	231	239	209	322	174	248	222.68	0.60	-288240	286	267	229	210	172	276	219	70	74	100	1	1	69588847	148	-5.44	0.98	12	12.55	-39.00	216.00	363	20240829	-41.60	173	20241209	22.54	315	-32.70	20250110	179	18.44	20250409	388	-45.36	20240829	185	14.59	20241209	Y	027040	100	69 억	419288	N	N	N	N
5	20250516	130324	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-34	5	-13.71	1838806957	8235897	155.36	231	239	209	322	174	248	223.27	0.60	-276243	286	267	229	210	172	276	219	70	74	100	1	1	69588847	149	-5.49	0.99	12	11.84	-39.00	216.00	363	20240829	-41.05	173	20241209	23.70	315	-32.06	20250110	179	19.55	20250409	388	-44.85	20240829	185	15.68	20241209	Y	027040	100	69 억	419288	N	N	N	N
6	20250516	120323	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	-37	5	-14.92	1679280224	7499812	141.48	231	239	209	322	174	248	223.91	0.60	-225870	286	267	229	210	172	276	219	70	74	100	1	1	69588847	147	-5.41	0.98	12	10.78	-39.00	216.00	363	20240829	-41.87	173	20241209	21.97	315	-33.02	20250110	179	17.88	20250409	388	-45.62	20240829	185	14.05	20241209	Y	027040	100	69 억	419288	N	N	N	N
7	20250516	110314	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-35	5	-14.11	1605425044	7149971	134.88	231	239	210	322	174	248	224.54	0.60	-223659	286	267	229	210	172	276	219	70	74	100	1	1	69588847	148	-5.46	0.99	12	10.27	-39.00	216.00	363	20240829	-41.32	173	20241209	23.12	315	-32.38	20250110	179	18.99	20250409	388	-45.10	20240829	185	15.14	20241209	Y	027040	100	69 억	419288	N	N	N	N
8	20250516	100327	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	216	-32	5	-12.90	1458532100	6460944	121.88	231	239	213	322	174	248	225.75	0.60	-206454	286	267	229	210	172	276	219	70	74	100	1	1	69588847	150	-5.54	1.00	12	9.28	-39.00	216.00	363	20240829	-40.50	173	20241209	24.86	315	-31.43	20250110	179	20.67	20250409	388	-44.33	20240829	185	16.76	20241209	Y	027040	100	69 억	419288	N	N	N	N
9	20250516	090325	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	222	-26	5	-10.48	635324209	2792451	52.68	231	239	214	322	174	248	227.51	0.60	-138647	286	267	229	210	172	276	219	70	74	100	1	1	69588847	154	-5.69	1.03	12	4.01	-39.00	216.00	363	20240829	-38.84	173	20241209	28.32	315	-29.52	20250110	179	24.02	20250409	388	-42.78	20240829	185	20.00	20241209	Y	027040	100	69 억	419288	N	N	N	N
10	20250515	160345	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1294276588	5300248	0.00	191	248	191	248	134	191	244.19	0.63	87970	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.62	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
11	20250515	150348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1286533036	5269024	0.00	191	248	191	248	134	191	244.17	0.63	87970	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.57	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
12	20250515	140348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1270624332	5204876	0.00	191	248	191	248	134	191	244.12	0.63	87970	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.48	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
13	20250515	130348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1264409204	5179815	0.00	191	248	191	248	134	191	244.10	0.63	87970	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.44	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
14	20250515	120349	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1256746252	5148916	0.00	191	248	191	248	134	191	244.08	0.63	87970	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.40	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
15	20250515	110349	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1253232588	5134748	0.00	191	248	191	248	134	191	244.07	0.63	90506	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.38	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
16	20250515	100347	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	57	1	29.84	1239172972	5078056	0.00	191	248	191	248	134	191	244.03	0.63	90506	204	204	204	204	204	204	204	70	57	100	1	1	69588847	173	-6.36	1.15	12	7.30	-39.00	216.00	388	20240829	-36.08	185	20241209	34.05	337	-26.41	20250110	191	29.84	20250515	388	-36.08	20240829	185	34.05	20241209	Y	027040	100	69 억	436111	N	N	N	N
17	20250515	090350	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	39	2	20.42	83415031	396553	0.00	191	230	191	248	134	191	210.35	0.63	0	204	204	204	204	204	204	204	70	57	100	1	1	69588847	160	-5.90	1.06	12	0.57	-39.00	216.00	388	20240829	-40.72	185	20241209	24.32	337	-31.75	20250110	191	20.42	20250515	388	-40.72	20240829	185	24.32	20241209	Y	027040	100	69 억	436111	Y	N	N	N
18	20250514	160345	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
19	20250514	150348	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
20	20250514	140347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
21	20250514	130347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
22	20250514	120347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
23	20250514	110346	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
24	20250514	100347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
25	20250514	090349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
26	20250513	160341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
27	20250513	150345	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
28	20250513	140346	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
29	20250513	130347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
30	20250513	120348	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
31	20250513	110346	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
32	20250513	100347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
33	20250513	090349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
34	20250512	160341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
35	20250512	150344	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
36	20250512	140343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
37	20250512	130342	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
38	20250512	120345	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
39	20250512	110344	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
40	20250512	100343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
41	20250512	090344	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
42	20250509	160343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
43	20250509	150343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
44	20250509	140342	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
45	20250509	130342	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
46	20250509	120343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
47	20250509	110342	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
48	20250509	100345	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
49	20250509	090344	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
50	20250508	160338	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
51	20250508	150343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
52	20250508	140342	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
53	20250508	130342	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
54	20250508	120340	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
55	20250508	110341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
56	20250508	100341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
57	20250508	090343	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
58	20250502	160338	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
59	20250502	150341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
60	20250502	140340	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
61	20250502	130341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
62	20250502	120341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
63	20250502	110341	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
64	20250502	100340	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
65	20250502	090340	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History