KissMeData/020000/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250314	160335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	100	2	0.64	433975060	27507	91.48	15710	15900	15630	20400	11010	15720	15776.90	24.40	-3934	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3550	4.65	0.27	12	0.12	3405.00	57617.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.71	N	020000	500	123 억	5475541	N	N	24	N	N
3	20250314	150337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	30	2	0.19	424210430	26889	89.42	15710	15900	15630	20400	11010	15720	15776.36	24.40	-3764	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3534	4.63	0.27	12	0.12	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
4	20250314	140335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	80	2	0.51	391446250	24809	82.50	15710	15900	15630	20400	11010	15720	15778.40	24.40	-4382	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3545	4.64	0.27	12	0.11	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
5	20250314	130334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	20	2	0.13	371079910	23522	78.22	15710	15900	15630	20400	11010	15720	15775.87	24.40	-4303	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3532	4.62	0.27	12	0.10	3405.00	57617.00	20800	20240401	-24.33	14270	20241114	10.30	16660	-5.52	20250224	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
6	20250314	120336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	40	2	0.25	358759640	22740	75.62	15710	15900	15630	20400	11010	15720	15776.59	24.40	-4156	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3536	4.63	0.27	12	0.10	3405.00	57617.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
7	20250314	110334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	80	2	0.51	297311700	18863	62.73	15710	15860	15630	20400	11010	15720	15761.63	24.40	-4655	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3545	4.64	0.27	12	0.08	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
8	20250314	100335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	90	2	0.57	160545620	10207	33.94	15710	15810	15630	20400	11010	15720	15728.97	24.40	-2062	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3547	4.64	0.27	12	0.05	3405.00	57617.00	20800	20240401	-23.99	14270	20241114	10.79	16660	-5.10	20250224	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
9	20250314	090336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	-40	5	-0.25	6894270	440	1.46	15710	15710	15630	20400	11010	15720	15668.80	24.40	-340	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3518	4.60	0.27	12	0.00	3405.00	57617.00	20800	20240401	-24.62	14270	20241114	9.88	16660	-5.88	20250224	14310	9.57	20250116	20800	-24.62	20240401	14270	9.88	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
10	20250313	160333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15720	-160	5	-1.01	470445145	29789	75.05	16000	16000	15670	20600	11120	15880	15792.61	24.41	-7061	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3527	4.62	0.27	12	0.13	3405.00	57617.00	20800	20240401	-24.42	14270	20241114	10.16	16660	-5.64	20250224	14310	9.85	20250116	20800	-24.42	20240401	14270	10.16	20241114	0.70	N	020000	500	123 억	5477753	N	N	76	N	N
11	20250313	150334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	-120	5	-0.76	451374325	28576	71.99	16000	16000	15670	20600	11120	15880	15795.57	24.41	-6286	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3536	4.63	0.27	12	0.13	3405.00	57617.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
12	20250313	140333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	20	2	0.13	414535065	26246	66.12	16000	16000	15670	20600	11120	15880	15794.22	24.41	-5766	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3568	4.67	0.28	12	0.12	3405.00	57617.00	20800	20240401	-23.56	14270	20241114	11.42	16660	-4.56	20250224	14310	11.11	20250116	20800	-23.56	20240401	14270	11.42	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
13	20250313	130333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	-140	5	-0.88	298404935	18903	47.62	16000	16000	15670	20600	11120	15880	15786.12	24.41	-3866	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3532	4.62	0.27	12	0.08	3405.00	57617.00	20800	20240401	-24.33	14270	20241114	10.30	16660	-5.52	20250224	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
14	20250313	120333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	-100	5	-0.63	251383675	15922	40.11	16000	16000	15670	20600	11120	15880	15788.45	24.41	-3949	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3541	4.63	0.27	12	0.07	3405.00	57617.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
15	20250313	110333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-110	5	-0.69	199107545	12628	31.81	16000	16000	15670	20600	11120	15880	15767.15	24.41	-3351	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3538	4.63	0.27	12	0.06	3405.00	57617.00	20800	20240401	-24.18	14270	20241114	10.51	16660	-5.34	20250224	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
16	20250313	100333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-130	5	-0.82	104095560	6608	16.65	16000	16000	15670	20600	11120	15880	15752.96	24.41	-2486	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3534	4.63	0.27	12	0.03	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
17	20250313	090334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15990	110	2	0.69	5032430	315	0.79	16000	16000	15880	20600	11120	15880	15975.97	24.41	-128	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3588	4.70	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.12	14270	20241114	12.05	16660	-4.02	20250224	14310	11.74	20250116	20800	-23.12	20240401	14270	12.05	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
18	20250312	160332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	-40	5	-0.25	627066645	39532	107.95	15950	16030	15710	20650	11150	15920	15862.25	24.46	-12220	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3563	4.66	0.28	12	0.18	3405.00	57617.00	20800	20240401	-23.65	14270	20241114	11.28	16660	-4.68	20250224	14310	10.97	20250116	20800	-23.65	20240401	14270	11.28	20241114	0.70	N	020000	500	123 억	5489243	N	N	60	N	N
19	20250312	150333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	-70	5	-0.44	611793555	38569	105.33	15950	16030	15710	20650	11150	15920	15862.31	24.46	-11674	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3556	4.65	0.28	12	0.17	3405.00	57617.00	20800	20240401	-23.80	14270	20241114	11.07	16660	-4.86	20250224	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
20	20250312	140331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-120	5	-0.75	509140250	32090	87.63	15950	16030	15710	20650	11150	15920	15866.01	24.46	-8446	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3545	4.64	0.27	12	0.14	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
21	20250312	130331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15860	-60	5	-0.38	298661980	18746	51.19	15950	16030	15830	20650	11150	15920	15932.04	24.46	-6790	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3559	4.66	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.75	14270	20241114	11.14	16660	-4.80	20250224	14310	10.83	20250116	20800	-23.75	20240401	14270	11.14	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
22	20250312	120332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15940	20	2	0.13	271987080	17064	46.60	15950	16030	15870	20650	11150	15920	15939.23	24.46	-6006	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3577	4.68	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.37	14270	20241114	11.70	16660	-4.32	20250224	14310	11.39	20250116	20800	-23.37	20240401	14270	11.70	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
23	20250312	110330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15960	40	2	0.25	186282230	11699	31.95	15950	16030	15870	20650	11150	15920	15922.92	24.46	-4733	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3581	4.69	0.28	12	0.05	3405.00	57617.00	20800	20240401	-23.27	14270	20241114	11.84	16660	-4.20	20250224	14310	11.53	20250116	20800	-23.27	20240401	14270	11.84	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
24	20250312	100331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15950	30	2	0.19	92175210	5794	15.82	15950	15960	15870	20650	11150	15920	15908.73	24.46	-3068	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3579	4.68	0.28	12	0.03	3405.00	57617.00	20800	20240401	-23.32	14270	20241114	11.77	16660	-4.26	20250224	14310	11.46	20250116	20800	-23.32	20240401	14270	11.77	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
25	20250312	090332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	0	3	0.00	1704150	107	0.29	15950	15950	15910	20650	11150	15920	15926.64	24.46	-21	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3572	4.68	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
26	20250311	160329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	-270	5	-1.67	578068585	36385	123.15	16020	16100	15790	21000	11340	16190	15887.54	24.47	-1542	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3572	4.68	0.28	12	0.16	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
27	20250311	150331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	-310	5	-1.91	561966765	35372	119.72	16020	16100	15790	21000	11340	16190	15887.33	24.47	-846	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3563	4.66	0.28	12	0.16	3405.00	57617.00	20800	20240401	-23.65	14270	20241114	11.28	16660	-4.68	20250224	14310	10.97	20250116	20800	-23.65	20240401	14270	11.28	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
28	20250311	140330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	-270	5	-1.67	519628405	32707	110.70	16020	16100	15790	21000	11340	16190	15887.38	24.47	516	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3572	4.68	0.28	12	0.15	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
29	20250311	130331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	-320	5	-1.98	473137735	29787	100.82	16020	16100	15790	21000	11340	16190	15884.03	24.47	1200	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3561	4.66	0.28	12	0.13	3405.00	57617.00	20800	20240401	-23.70	14270	20241114	11.21	16660	-4.74	20250224	14310	10.90	20250116	20800	-23.70	20240401	14270	11.21	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
30	20250311	120330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15860	-330	5	-2.04	454598655	28619	96.86	16020	16100	15790	21000	11340	16190	15884.51	24.47	2093	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3559	4.66	0.28	12	0.13	3405.00	57617.00	20800	20240401	-23.75	14270	20241114	11.14	16660	-4.80	20250224	14310	10.83	20250116	20800	-23.75	20240401	14270	11.14	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
31	20250311	110331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	-290	5	-1.79	417766975	26300	89.01	16020	16100	15790	21000	11340	16190	15884.68	24.47	3201	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3568	4.67	0.28	12	0.12	3405.00	57617.00	20800	20240401	-23.56	14270	20241114	11.42	16660	-4.56	20250224	14310	11.11	20250116	20800	-23.56	20240401	14270	11.42	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
32	20250311	100331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15890	-300	5	-1.85	165949085	10385	35.15	16020	16100	15890	21000	11340	16190	15979.69	24.47	-2181	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3565	4.67	0.28	12	0.05	3405.00	57617.00	20800	20240401	-23.61	14270	20241114	11.35	16660	-4.62	20250224	14310	11.04	20250116	20800	-23.61	20240401	14270	11.35	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
33	20250311	090331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16000	-190	5	-1.17	15395460	962	3.26	16020	16020	15970	21000	11340	16190	16003.60	24.47	-111	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3590	4.70	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.08	14270	20241114	12.12	16660	-3.96	20250224	14310	11.81	20250116	20800	-23.08	20240401	14270	12.12	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
34	20250310	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	476267940	29466	78.71	16290	16290	16090	21050	11350	16210	16163.30	24.48	-4269	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3633	4.75	0.28	12	0.13	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.75	N	020000	500	123 억	5493834	N	N	43	N	N
35	20250310	150330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	-60	5	-0.37	445194060	27541	73.57	16290	16290	16090	21050	11350	16210	16164.77	24.48	-2830	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3624	4.74	0.28	12	0.12	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
36	20250310	140329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	-60	5	-0.37	380085250	23514	62.81	16290	16290	16090	21050	11350	16210	16164.21	24.48	-609	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3624	4.74	0.28	12	0.10	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
37	20250310	130329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	340007400	21035	56.19	16290	16290	16090	21050	11350	16210	16163.89	24.48	-155	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3633	4.75	0.28	12	0.09	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
38	20250310	120328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	230902500	14292	38.18	16290	16290	16090	21050	11350	16210	16156.07	24.48	315	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3633	4.75	0.28	12	0.06	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
39	20250310	110328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16120	-90	5	-0.56	125371820	7756	20.72	16290	16290	16090	21050	11350	16210	16164.49	24.48	-2393	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3617	4.73	0.28	12	0.03	3405.00	57617.00	20800	20240401	-22.50	14270	20241114	12.96	16660	-3.24	20250224	14310	12.65	20250116	20800	-22.50	20240401	14270	12.96	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
40	20250310	100329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16160	-50	5	-0.31	74347840	4594	12.27	16290	16290	16090	21050	11350	16210	16183.68	24.48	-2404	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3626	4.75	0.28	12	0.02	3405.00	57617.00	20800	20240401	-22.31	14270	20241114	13.24	16660	-3.00	20250224	14310	12.93	20250116	20800	-22.31	20240401	14270	13.24	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
41	20250310	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16210	0	3	0.00	14456680	890	2.38	16290	16290	16210	21050	11350	16210	16243.46	24.48	-623	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3637	4.76	0.28	12	0.00	3405.00	57617.00	20800	20240401	-22.07	14270	20241114	13.59	16660	-2.70	20250224	14310	13.28	20250116	20800	-22.07	20240401	14270	13.59	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
42	20250307	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16210	-50	5	-0.31	605732910	37425	101.19	16330	16350	15920	21100	11390	16260	16185.25	24.52	-9756	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3637	4.76	0.28	12	0.17	3405.00	57617.00	20800	20240401	-22.07	14270	20241114	13.59	16660	-2.70	20250224	14310	13.28	20250116	20800	-22.07	20240401	14270	13.59	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
43	20250307	150329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16140	-120	5	-0.74	556617570	34385	92.97	16330	16350	15920	21100	11390	16260	16187.80	24.52	-8681	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3621	4.74	0.28	12	0.15	3405.00	57617.00	20800	20240401	-22.40	14270	20241114	13.10	16660	-3.12	20250224	14310	12.79	20250116	20800	-22.40	20240401	14270	13.10	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
44	20250307	140328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16100	-160	5	-0.98	382851895	23646	63.94	16330	16350	15920	21100	11390	16260	16190.98	24.52	-3231	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3612	4.73	0.28	12	0.11	3405.00	57617.00	20800	20240401	-22.60	14270	20241114	12.82	16660	-3.36	20250224	14310	12.51	20250116	20800	-22.60	20240401	14270	12.82	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
45	20250307	130328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16100	-160	5	-0.98	302552980	18639	50.40	16330	16350	15950	21100	11390	16260	16232.25	24.52	-2826	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3612	4.73	0.28	12	0.08	3405.00	57617.00	20800	20240401	-22.60	14270	20241114	12.82	16660	-3.36	20250224	14310	12.51	20250116	20800	-22.60	20240401	14270	12.82	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
46	20250307	120329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16170	-90	5	-0.55	284875090	17542	47.43	16330	16350	15950	21100	11390	16260	16239.60	24.52	-3017	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3628	4.75	0.28	12	0.08	3405.00	57617.00	20800	20240401	-22.26	14270	20241114	13.31	16660	-2.94	20250224	14310	13.00	20250116	20800	-22.26	20240401	14270	13.31	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
47	20250307	110328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16300	40	2	0.25	265862490	16368	44.26	16330	16350	15950	21100	11390	16260	16242.82	24.52	-2579	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3657	4.79	0.28	12	0.07	3405.00	57617.00	20800	20240401	-21.63	14270	20241114	14.23	16660	-2.16	20250224	14310	13.91	20250116	20800	-21.63	20240401	14270	14.23	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
48	20250307	100327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16250	-10	5	-0.06	111339880	6895	18.64	16330	16330	15950	21100	11390	16260	16147.92	24.52	-578	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3646	4.77	0.28	12	0.03	3405.00	57617.00	20800	20240401	-21.88	14270	20241114	13.88	16660	-2.46	20250224	14310	13.56	20250116	20800	-21.88	20240401	14270	13.88	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
49	20250307	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16270	10	2	0.06	1451870	89	0.24	16330	16330	16180	21100	11390	16260	16313.15	24.52	-3	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3651	4.78	0.28	12	0.00	3405.00	57617.00	20800	20240401	-21.78	14270	20241114	14.02	16660	-2.34	20250224	14310	13.70	20250116	20800	-21.78	20240401	14270	14.02	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
50	20250306	160326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16260	70	2	0.43	599762010	36869	63.18	16180	16410	16120	21000	11340	16190	16267.38	24.55	-5625	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3648	4.78	0.28	12	0.16	3405.00	57617.00	20800	20240401	-21.83	14270	20241114	13.95	16660	-2.40	20250224	14310	13.63	20250116	20800	-21.83	20240401	14270	13.95	20241114	0.79	N	020000	500	123 억	5507382	N	N	5	N	N
51	20250306	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16230	40	2	0.25	532668000	32736	56.10	16180	16410	16120	21000	11340	16190	16271.63	24.55	-3241	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3642	4.77	0.28	12	0.15	3405.00	57617.00	20800	20240401	-21.97	14270	20241114	13.74	16660	-2.58	20250224	14310	13.42	20250116	20800	-21.97	20240401	14270	13.74	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
52	20250306	140326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16200	10	2	0.06	480626120	29521	50.59	16180	16410	16160	21000	11340	16190	16280.82	24.55	-692	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3635	4.76	0.28	12	0.13	3405.00	57617.00	20800	20240401	-22.12	14270	20241114	13.52	16660	-2.76	20250224	14310	13.21	20250116	20800	-22.12	20240401	14270	13.52	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
53	20250306	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16160	-30	5	-0.19	463212080	28445	48.75	16180	16410	16160	21000	11340	16190	16284.48	24.55	4	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3626	4.75	0.28	12	0.13	3405.00	57617.00	20800	20240401	-22.31	14270	20241114	13.24	16660	-3.00	20250224	14310	12.93	20250116	20800	-22.31	20240401	14270	13.24	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
54	20250306	120326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16240	50	2	0.31	424092060	26029	44.61	16180	16410	16180	21000	11340	16190	16293.06	24.55	-697	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3644	4.77	0.28	12	0.12	3405.00	57617.00	20800	20240401	-21.92	14270	20241114	13.81	16660	-2.52	20250224	14310	13.49	20250116	20800	-21.92	20240401	14270	13.81	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
55	20250306	110325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16240	50	2	0.31	359372530	22048	37.79	16180	16410	16180	21000	11340	16190	16299.55	24.55	152	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3644	4.77	0.28	12	0.10	3405.00	57617.00	20800	20240401	-21.92	14270	20241114	13.81	16660	-2.52	20250224	14310	13.49	20250116	20800	-21.92	20240401	14270	13.81	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
56	20250306	100326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16300	110	2	0.68	188646045	11582	19.85	16180	16330	16180	21000	11340	16190	16287.86	24.55	454	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3657	4.79	0.28	12	0.05	3405.00	57617.00	20800	20240401	-21.63	14270	20241114	14.23	16660	-2.16	20250224	14310	13.91	20250116	20800	-21.63	20240401	14270	14.23	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
57	20250306	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16210	20	2	0.12	680140	42	0.07	16180	16210	16180	21000	11340	16190	16193.81	24.55	26	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3637	4.76	0.28	12	0.00	3405.00	57617.00	20800	20240401	-22.07	14270	20241114	13.59	16660	-2.70	20250224	14310	13.28	20250116	20800	-22.07	20240401	14270	13.59	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
58	20250305	160324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	590	2	3.78	932153290	58236	214.94	15610	16220	15580	20250	10920	15600	16006.46	24.51	1653	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3633	4.75	0.28	12	0.26	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
59	20250305	150325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	550	2	3.53	893351675	55832	206.07	15610	16220	15580	20250	10920	15600	16000.71	24.51	2841	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3624	4.74	0.28	12	0.25	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
60	20250305	140323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16010	410	2	2.63	671229515	42063	155.25	15610	16080	15580	20250	10920	15600	15957.72	24.51	8134	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3592	4.70	0.28	12	0.19	3405.00	57617.00	20800	20240401	-23.03	14270	20241114	12.19	16660	-3.90	20250224	14310	11.88	20250116	20800	-23.03	20240401	14270	12.19	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
61	20250305	130323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	370	2	2.37	307188925	19352	71.43	15610	16010	15580	20250	10920	15600	15873.76	24.51	-2905	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3583	4.69	0.28	12	0.09	3405.00	57617.00	20800	20240401	-23.22	14270	20241114	11.91	16660	-4.14	20250224	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
62	20250305	120324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	370	2	2.37	277419010	17488	64.55	15610	16010	15580	20250	10920	15600	15863.39	24.51	-1937	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3583	4.69	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.22	14270	20241114	11.91	16660	-4.14	20250224	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
63	20250305	110322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	320	2	2.05	232941440	14704	54.27	15610	16000	15580	20250	10920	15600	15842.05	24.51	-696	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3572	4.68	0.28	12	0.07	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
64	20250305	100324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	220	2	1.41	83542810	5314	19.61	15610	15830	15580	20250	10920	15600	15721.27	24.51	-1017	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3550	4.65	0.27	12	0.02	3405.00	57617.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
65	20250305	090322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	80	2	0.51	1126540	72	0.27	15610	15680	15610	20250	10920	15600	15646.39	24.51	31	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3518	4.60	0.27	12	0.00	3405.00	57617.00	20800	20240401	-24.62	14270	20241114	9.88	16660	-5.88	20250224	14310	9.57	20250116	20800	-24.62	20240401	14270	9.88	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
66	20250304	160320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	-390	5	-2.44	425954150	27086	30.37	15990	15990	15600	20750	11200	15990	15725.99	24.56	-8140	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3500	4.58	0.27	12	0.12	3405.00	57617.00	20800	20240401	-25.00	14270	20241114	9.32	16660	-6.36	20250224	14310	9.01	20250116	20800	-25.00	20240401	14270	9.32	20241114	0.86	N	020000	500	123 억	5510584	N	N	9	N	N
67	20250304	150320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15660	-330	5	-2.06	367762120	23366	26.20	15990	15990	15630	20750	11200	15990	15739.20	24.56	-6923	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3514	4.60	0.27	12	0.10	3405.00	57617.00	20800	20240401	-24.71	14270	20241114	9.74	16660	-6.00	20250224	14310	9.43	20250116	20800	-24.71	20240401	14270	9.74	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
68	20250304	140321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15670	-320	5	-2.00	309657490	19655	22.04	15990	15990	15670	20750	11200	15990	15754.64	24.56	-4706	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3516	4.60	0.27	12	0.09	3405.00	57617.00	20800	20240401	-24.66	14270	20241114	9.81	16660	-5.94	20250224	14310	9.50	20250116	20800	-24.66	20240401	14270	9.81	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
69	20250304	130320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	-210	5	-1.31	158936940	10060	11.28	15990	15990	15730	20750	11200	15990	15798.90	24.56	-1896	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3541	4.63	0.27	12	0.04	3405.00	57617.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
70	20250304	120319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-190	5	-1.19	128108120	8105	9.09	15990	15990	15730	20750	11200	15990	15806.06	24.56	-525	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3545	4.64	0.27	12	0.04	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
71	20250304	110321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	-180	5	-1.13	115618400	7314	8.20	15990	15990	15730	20750	11200	15990	15807.82	24.56	117	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3547	4.64	0.27	12	0.03	3405.00	57617.00	20800	20240401	-23.99	14270	20241114	10.79	16660	-5.10	20250224	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
72	20250304	100319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	-140	5	-0.88	98484090	6232	6.99	15990	15990	15730	20750	11200	15990	15802.97	24.56	467	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3556	4.65	0.28	12	0.03	3405.00	57617.00	20800	20240401	-23.80	14270	20241114	11.07	16660	-4.86	20250224	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
73	20250304	090318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	-20	5	-0.13	1550670	97	0.11	15990	15990	15950	20750	11200	15990	15986.29	24.56	-9	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3583	4.69	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.22	14270	20241114	11.91	16660	-4.14	20250224	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History