KissMeData/267790/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 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	20250212	161023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	40	2	0.80	53543010	10598	264.82	5000	5140	4995	6500	3500	5000	5052.18	0.24	13	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.13	763.00	4295.00	7910	20240130	-36.28	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
3	20250212	151020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5040	40	2	0.80	52066690	10306	257.52	5000	5140	4995	6500	3500	5000	5052.08	0.24	115	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	398	6.61	1.17	12	0.13	763.00	4295.00	7910	20240130	-36.28	4155	20241114	21.30	5330	-5.44	20250123	4655	8.27	20250102	7750	-34.97	20240304	4155	21.30	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
4	20250212	141023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5080	80	2	1.60	50658880	10028	250.57	5000	5140	4995	6500	3500	5000	5051.74	0.24	115	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	401	6.66	1.18	12	0.13	763.00	4295.00	7910	20240130	-35.78	4155	20241114	22.26	5330	-4.69	20250123	4655	9.13	20250102	7750	-34.45	20240304	4155	22.26	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
5	20250212	131026	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5080	80	2	1.60	50257960	9949	248.60	5000	5140	4995	6500	3500	5000	5051.56	0.24	135	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	401	6.66	1.18	12	0.13	763.00	4295.00	7910	20240130	-35.78	4155	20241114	22.26	5330	-4.69	20250123	4655	9.13	20250102	7750	-34.45	20240304	4155	22.26	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
6	20250212	121021	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5070	70	2	1.40	46497250	9203	229.96	5000	5140	4995	6500	3500	5000	5052.40	0.24	-14	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	400	6.64	1.18	12	0.12	763.00	4295.00	7910	20240130	-35.90	4155	20241114	22.02	5330	-4.88	20250123	4655	8.92	20250102	7750	-34.58	20240304	4155	22.02	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
7	20250212	111020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5100	100	2	2.00	33942540	6736	168.32	5000	5100	4995	6500	3500	5000	5038.98	0.24	100	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	402	6.68	1.19	12	0.09	763.00	4295.00	7910	20240130	-35.52	4155	20241114	22.74	5330	-4.32	20250123	4655	9.56	20250102	7750	-34.19	20240304	4155	22.74	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
8	20250212	101014	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5050	50	2	1.00	20902000	4168	104.15	5000	5050	4995	6500	3500	5000	5014.88	0.24	89	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	10	1	7888500	398	6.62	1.18	12	0.05	763.00	4295.00	7910	20240130	-36.16	4155	20241114	21.54	5330	-5.25	20250123	4655	8.49	20250102	7750	-34.84	20240304	4155	21.54	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
9	20250212	090945	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	-5	5	-0.10	169930	34	0.85	5000	5000	4995	6500	3500	5000	4997.94	0.24	0	5066	5032	4966	4932	4866	5050	4950	39	1500	500	3500	5	1	7888500	394	6.55	1.16	12	0.00	763.00	4295.00	7910	20240130	-36.85	4155	20241114	20.22	5330	-6.29	20250123	4655	7.30	20250102	7750	-35.55	20240304	4155	20.22	20241114	0.09	N	267790	500	39 억	19081	N	N	N	N
10	20250211	161025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	0	3	0.00	19816940	4001	40.14	4960	5000	4900	6500	3500	5000	4953.00	0.24	51	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	10	1	7888500	394	6.55	1.16	12	0.05	763.00	4295.00	8030	20240129	-37.73	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
11	20250211	151025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	-20	5	-0.40	16849030	3407	34.18	4960	5000	4900	6500	3500	5000	4945.42	0.24	49	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	393	6.53	1.16	12	0.04	763.00	4295.00	8030	20240129	-37.98	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7750	-35.74	20240304	4155	19.86	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
12	20250211	141024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-55	5	-1.10	15010135	3036	30.46	4960	5000	4900	6500	3500	5000	4944.05	0.24	47	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.04	763.00	4295.00	8030	20240129	-38.42	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
13	20250211	131025	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	-50	5	-1.00	5813465	1177	11.81	4960	5000	4900	6500	3500	5000	4939.22	0.24	-25	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.49	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.36	4155	20241114	19.13	5330	-7.13	20250123	4655	6.34	20250102	7750	-36.13	20240304	4155	19.13	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
14	20250211	121023	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-55	5	-1.10	4977525	1008	10.11	4960	5000	4900	6500	3500	5000	4938.02	0.24	-12	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.42	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
15	20250211	111024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4950	-50	5	-1.00	4769765	966	9.69	4960	5000	4900	6500	3500	5000	4937.64	0.24	-12	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.49	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.36	4155	20241114	19.13	5330	-7.13	20250123	4655	6.34	20250102	7750	-36.13	20240304	4155	19.13	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
16	20250211	101024	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	-55	5	-1.10	4561865	924	9.27	4960	5000	4900	6500	3500	5000	4937.08	0.24	-12	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8030	20240129	-38.42	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7750	-36.19	20240304	4155	19.01	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
17	20250211	091029	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	-40	5	-0.80	124000	25	0.25	4960	4960	4960	6500	3500	5000	4960.00	0.24	11	5160	5080	5000	4920	4840	5120	4960	39	1500	500	3500	5	1	7888500	391	6.50	1.15	12	0.00	763.00	4295.00	8030	20240129	-38.23	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7750	-36.00	20240304	4155	19.37	20241114	0.09	N	267790	500	39 억	19032	N	N	N	N
18	20250210	161018	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	5	2	0.10	49577330	9968	98.15	4920	5080	4920	6490	3500	4995	4973.65	0.25	-978	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	10	1	7888500	394	6.55	1.16	12	0.13	763.00	4295.00	8030	20240126	-37.73	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
19	20250210	151018	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	5	2	0.10	47165190	9486	93.40	4920	5080	4920	6490	3500	4995	4972.08	0.25	-762	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	10	1	7888500	394	6.55	1.16	12	0.12	763.00	4295.00	8030	20240126	-37.73	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
20	20250210	141016	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	-35	5	-0.70	21465665	4352	42.85	4920	5000	4920	6490	3500	4995	4932.37	0.25	-96	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	391	6.50	1.15	12	0.06	763.00	4295.00	8030	20240126	-38.23	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7750	-36.00	20240304	4155	19.37	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
21	20250210	131020	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	13395685	2719	26.77	4920	5000	4920	6490	3500	4995	4926.70	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.03	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
22	20250210	121015	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	5386350	1093	10.76	4920	5000	4920	6490	3500	4995	4928.04	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.01	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
23	20250210	111011	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	5203755	1056	10.40	4920	5000	4920	6490	3500	4995	4927.80	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.01	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
24	20250210	101010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4935	-60	5	-1.20	4083965	829	8.16	4920	5000	4920	6490	3500	4995	4926.38	0.25	291	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	389	6.47	1.15	12	0.01	763.00	4295.00	8030	20240126	-38.54	4155	20241114	18.77	5330	-7.41	20250123	4655	6.02	20250102	7750	-36.32	20240304	4155	18.77	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
25	20250210	091008	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4920	-75	5	-1.50	4920	1	0.01	4920	4920	4920	6490	3500	4995	4920.00	0.25	0	5058	5026	4968	4936	4878	4997	4907	39	1495	500	3490	5	1	7888500	388	6.45	1.15	12	0.00	763.00	4295.00	8030	20240126	-38.73	4155	20241114	18.41	5330	-7.69	20250123	4655	5.69	20250102	7750	-36.52	20240304	4155	18.41	20241114	0.09	N	267790	500	39 억	20012	N	N	N	N
26	20250207	160959	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	20	2	0.40	50711935	10156	332.77	5000	5000	4910	6460	3485	4975	4993.30	0.26	-175	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	394	6.55	1.16	12	0.13	763.00	4295.00	8100	20240125	-38.33	4155	20241114	20.22	5330	-6.29	20250123	4655	7.30	20250102	7750	-35.55	20240304	4155	20.22	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
27	20250207	151001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	-65	5	-1.31	50132520	10039	328.93	5000	5000	4910	6460	3485	4975	4993.78	0.26	-66	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	387	6.44	1.14	12	0.13	763.00	4295.00	8100	20240125	-39.38	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7750	-36.65	20240304	4155	18.17	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
28	20250207	141001	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	49288280	9869	323.36	5000	5000	4975	6460	3485	4975	4994.25	0.26	-49	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.13	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
29	20250207	130958	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	48783280	9768	320.05	5000	5000	4975	6460	3485	4975	4994.19	0.26	-49	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.12	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
30	20250207	120957	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	46528705	9317	305.28	5000	5000	4975	6460	3485	4975	4993.96	0.26	27	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.12	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
31	20250207	110955	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	5	2	0.10	43782950	8766	287.22	5000	5000	4980	6460	3485	4975	4994.63	0.26	284	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	393	6.53	1.16	12	0.11	763.00	4295.00	8100	20240125	-38.52	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7750	-35.74	20240304	4155	19.86	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
32	20250207	101000	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	25	2	0.50	23465730	4702	154.06	5000	5000	4980	6460	3485	4975	4990.58	0.26	313	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	10	1	7888500	394	6.55	1.16	12	0.06	763.00	4295.00	8100	20240125	-38.27	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7750	-35.48	20240304	4155	20.34	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
33	20250207	091005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	5	2	0.10	1722500	345	11.30	5000	5000	4980	6460	3485	4975	4992.75	0.26	220	5041	5007	4956	4922	4871	4982	4897	39	1485	500	3480	5	1	7888500	393	6.53	1.16	12	0.00	763.00	4295.00	8100	20240125	-38.52	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7750	-35.74	20240304	4155	19.86	20241114	0.09	N	267790	500	39 억	20189	N	N	N	N
34	20250206	160934	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4975	70	2	1.43	15089865	3052	70.16	4990	4990	4905	6370	3435	4905	4944.21	0.26	-295	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	392	6.52	1.16	12	0.04	763.00	4295.00	8150	20240124	-38.96	4155	20241114	19.74	5330	-6.66	20250123	4655	6.87	20250102	7840	-36.54	20240206	4155	19.74	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
35	20250206	150938	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4915	10	2	0.20	8464710	1717	39.47	4990	4990	4905	6370	3435	4905	4929.94	0.26	-191	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	388	6.44	1.14	12	0.02	763.00	4295.00	8150	20240124	-39.69	4155	20241114	18.29	5330	-7.79	20250123	4655	5.59	20250102	7840	-37.31	20240206	4155	18.29	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
36	20250206	140939	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	50	2	1.02	6453320	1309	30.09	4990	4990	4905	6370	3435	4905	4929.96	0.26	-151	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	391	6.49	1.15	12	0.02	763.00	4295.00	8150	20240124	-39.20	4155	20241114	19.25	5330	-7.04	20250123	4655	6.44	20250102	7840	-36.80	20240206	4155	19.25	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
37	20250206	130936	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	65	2	1.33	5322205	1081	24.85	4990	4990	4905	6370	3435	4905	4923.41	0.26	-145	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	392	6.51	1.16	12	0.01	763.00	4295.00	8150	20240124	-39.02	4155	20241114	19.61	5330	-6.75	20250123	4655	6.77	20250102	7840	-36.61	20240206	4155	19.61	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
38	20250206	120933	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	40	2	0.82	3676925	748	17.20	4990	4990	4905	6370	3435	4905	4915.68	0.26	-76	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.33	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7840	-36.93	20240206	4155	19.01	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
39	20250206	110928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4930	25	2	0.51	3376050	687	15.79	4990	4990	4905	6370	3435	4905	4914.19	0.26	-74	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	389	6.46	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.51	4155	20241114	18.65	5330	-7.50	20250123	4655	5.91	20250102	7840	-37.12	20240206	4155	18.65	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
40	20250206	100928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4945	40	2	0.82	2442445	497	11.43	4990	4990	4905	6370	3435	4905	4914.38	0.26	-47	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	390	6.48	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.33	4155	20241114	19.01	5330	-7.22	20250123	4655	6.23	20250102	7840	-36.93	20240206	4155	19.01	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
41	20250206	090940	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	0	3	0.00	998295	203	4.67	4990	4990	4905	6370	3435	4905	4917.71	0.26	53	5078	4991	4913	4826	4748	4952	4787	39	1465	500	3430	5	1	7888500	387	6.43	1.14	12	0.00	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7840	-37.44	20240206	4155	18.05	20241114	0.09	N	267790	500	39 억	20486	N	N	N	N
42	20250205	160924	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-55	5	-1.11	21375470	4346	22.02	4960	5000	4835	6440	3475	4960	4918.42	0.26	-85	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	387	6.43	1.14	12	0.06	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7840	-37.44	20240206	4155	18.05	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
43	20250205	150928	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4875	-85	5	-1.71	18717785	3804	19.27	4960	5000	4835	6440	3475	4960	4920.55	0.26	-78	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	385	6.39	1.14	12	0.05	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	5330	-8.54	20250123	4655	4.73	20250102	7840	-37.82	20240206	4155	17.33	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
44	20250205	140927	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4890	-70	5	-1.41	14364540	2909	14.74	4960	5000	4890	6440	3475	4960	4937.96	0.26	-94	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	386	6.41	1.14	12	0.04	763.00	4295.00	8150	20240124	-40.00	4155	20241114	17.69	5330	-8.26	20250123	4655	5.05	20250102	7840	-37.63	20240206	4155	17.69	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
45	20250205	130925	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4905	-55	5	-1.11	11076240	2238	11.34	4960	5000	4900	6440	3475	4960	4949.17	0.26	-87	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	387	6.43	1.14	12	0.03	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	5330	-7.97	20250123	4655	5.37	20250102	7840	-37.44	20240206	4155	18.05	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
46	20250205	120930	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4910	-50	5	-1.01	7709600	1552	7.86	4960	5000	4910	6440	3475	4960	4967.53	0.26	-73	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	387	6.44	1.14	12	0.02	763.00	4295.00	8150	20240124	-39.75	4155	20241114	18.17	5330	-7.88	20250123	4655	5.48	20250102	7840	-37.37	20240206	4155	18.17	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
47	20250205	110924	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	0	3	0.00	4808905	965	4.89	4960	5000	4950	6440	3475	4960	4983.32	0.26	-18	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	391	6.50	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
48	20250205	100937	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	40	2	0.81	3057410	612	3.10	4960	5000	4960	6440	3475	4960	4995.77	0.26	-7	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	10	1	7888500	394	6.55	1.16	12	0.01	763.00	4295.00	8150	20240124	-38.65	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7840	-36.22	20240206	4155	20.34	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
49	20250205	090941	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	0	3	0.00	317440	64	0.32	4960	4960	4960	6440	3475	4960	4960.00	0.26	-7	5033	4996	4963	4926	4893	5015	4945	39	1480	500	3470	5	1	7888500	391	6.50	1.15	12	0.00	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	20575	N	N	N	N
50	20250204	160906	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	125	2	2.59	98300065	19738	77.26	4930	5000	4930	6280	3385	4835	4980.75	0.25	610	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	391	6.50	1.15	12	0.25	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
51	20250204	150917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4960	125	2	2.59	97298590	19536	76.47	4930	5000	4930	6280	3385	4835	4980.98	0.25	673	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	391	6.50	1.15	12	0.25	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	5330	-6.94	20250123	4655	6.55	20250102	7840	-36.73	20240206	4155	19.37	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
52	20250204	140917	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	145	2	3.00	93574840	18789	73.54	4930	5000	4930	6280	3385	4835	4980.83	0.25	805	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	393	6.53	1.16	12	0.24	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7840	-36.48	20240206	4155	19.86	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
53	20250204	130920	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4995	160	2	3.31	93265480	18727	73.30	4930	5000	4930	6280	3385	4835	4980.80	0.25	835	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	394	6.55	1.16	12	0.24	763.00	4295.00	8150	20240124	-38.71	4155	20241114	20.22	5330	-6.29	20250123	4655	7.30	20250102	7840	-36.29	20240206	4155	20.22	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
54	20250204	120929	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5000	165	2	3.41	92920600	18658	73.03	4930	5000	4930	6280	3385	4835	4980.73	0.25	831	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	10	1	7888500	394	6.55	1.16	12	0.24	763.00	4295.00	8150	20240124	-38.65	4155	20241114	20.34	5330	-6.19	20250123	4655	7.41	20250102	7840	-36.22	20240206	4155	20.34	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
55	20250204	110910	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4980	145	2	3.00	36049140	7281	28.50	4930	4980	4930	6280	3385	4835	4952.22	0.25	715	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	393	6.53	1.16	12	0.09	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	5330	-6.57	20250123	4655	6.98	20250102	7840	-36.48	20240206	4155	19.86	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
56	20250204	100915	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4955	120	2	2.48	21221415	4291	16.80	4930	4970	4930	6280	3385	4835	4947.34	0.25	532	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	391	6.49	1.15	12	0.05	763.00	4295.00	8150	20240124	-39.20	4155	20241114	19.25	5330	-7.04	20250123	4655	6.44	20250102	7840	-36.80	20240206	4155	19.25	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N
57	20250204	090915	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4970	135	2	2.79	5745295	1164	4.56	4930	4970	4930	6280	3385	4835	4942.08	0.25	317	5211	5022	4921	4732	4631	4972	4682	39	1445	500	3380	5	1	7888500	392	6.51	1.16	12	0.01	763.00	4295.00	8150	20240124	-39.02	4155	20241114	19.61	5330	-6.75	20250123	4655	6.77	20250102	7840	-36.61	20240206	4155	19.61	20241114	0.07	N	267790	500	39 억	19936	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History