KissMeData/065950/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

31 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	섬유·의류	N	N	N	N	N	2125	0	3	0.00	83967136	39528	25.73	2110	2150	2105	2760	1490	2125	2124.24	1.17	-218	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.14	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
3	20250314	150614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	80994166	38128	24.82	2110	2150	2105	2760	1490	2125	2124.27	1.17	-324	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.14	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2050	4.15	20250310	3750	-43.07	20240819	1900	12.37	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
4	20250314	140610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	70466594	33175	21.59	2110	2150	2105	2760	1490	2125	2124.09	1.17	665	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.12	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
5	20250314	130609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	67011549	31546	20.53	2110	2150	2105	2760	1490	2125	2124.25	1.17	670	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.11	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
6	20250314	120612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	5	2	0.24	64893498	30548	19.88	2110	2150	2105	2760	1490	2125	2124.31	1.17	508	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.11	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
7	20250314	110609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	5	2	0.24	52990668	24918	16.22	2110	2150	2105	2760	1490	2125	2126.60	1.17	732	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.09	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
8	20250314	100611	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	39683285	18650	12.14	2110	2150	2105	2760	1490	2125	2127.79	1.17	1117	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.07	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2050	4.39	20250310	3750	-42.93	20240819	1900	12.63	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
9	20250314	090613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	12929660	6123	3.99	2110	2130	2105	2760	1490	2125	2111.65	1.17	773	2245	2185	2150	2090	2055	2167	2072	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.02	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.17	N	065950	500	141 억	330658	N	N	N	N
10	20250313	160606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-45	5	-2.07	308698045	143158	133.23	2200	2210	2115	2820	1520	2170	2156.35	1.19	-35609	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	600	-13.04	0.80	12	0.51	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
11	20250313	150607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-50	5	-2.30	274083465	126843	118.05	2200	2210	2115	2820	1520	2170	2160.81	1.19	-28257	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	599	-13.01	0.80	12	0.45	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2050	3.41	20250310	3750	-43.47	20240819	1900	11.58	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
12	20250313	140607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-45	5	-2.07	261390910	120861	112.48	2200	2210	2120	2820	1520	2170	2162.74	1.19	-27623	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	600	-13.04	0.80	12	0.43	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2050	3.66	20250310	3750	-43.33	20240819	1900	11.84	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
13	20250313	130607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-40	5	-1.84	243614065	112507	104.71	2200	2210	2130	2820	1520	2170	2165.32	1.19	-25735	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	601	-13.07	0.81	12	0.40	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
14	20250313	120607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-20	5	-0.92	236291445	109078	101.52	2200	2210	2140	2820	1520	2170	2166.26	1.19	-25290	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	607	-13.19	0.81	12	0.39	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2050	4.88	20250310	3750	-42.67	20240819	1900	13.16	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
15	20250313	110606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-25	5	-1.15	186251485	85831	79.88	2200	2210	2140	2820	1520	2170	2169.98	1.19	-25998	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	606	-13.16	0.81	12	0.30	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2050	4.63	20250310	3750	-42.80	20240819	1900	12.89	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
16	20250313	100606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-20	5	-0.92	162345858	74709	69.53	2200	2210	2145	2820	1520	2170	2173.04	1.19	-19732	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	607	-13.19	0.81	12	0.26	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2050	4.88	20250310	3750	-42.67	20240819	1900	13.16	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
17	20250313	090608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	15	2	0.69	66745675	30455	28.34	2200	2210	2175	2820	1520	2170	2191.62	1.19	-2917	2223	2196	2143	2116	2063	2210	2130	141	650	500	1510	5	1	28231302	617	-13.40	0.83	12	0.11	-163.00	2642.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	2050	6.59	20250310	3750	-41.73	20240819	1900	15.00	20241209	3.24	N	065950	500	141 억	335236	N	N	N	N
18	20250312	160604	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	100	2	4.83	220232805	103209	115.90	2105	2170	2090	2690	1450	2070	2133.74	1.19	-869	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	613	-13.31	0.82	12	0.37	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2050	5.85	20250310	3750	-42.13	20240819	1900	14.21	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
19	20250312	150605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	80	2	3.86	191123345	89729	100.77	2105	2150	2090	2690	1450	2070	2130.01	1.19	-331	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	607	-13.19	0.81	12	0.32	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2050	4.88	20250310	3750	-42.67	20240819	1900	13.16	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
20	20250312	140603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	60	2	2.90	136022420	63936	71.80	2105	2150	2090	2690	1450	2070	2127.48	1.19	-13956	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	601	-13.07	0.81	12	0.23	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
21	20250312	130603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	60	2	2.90	125775025	59115	66.39	2105	2150	2090	2690	1450	2070	2127.63	1.19	-13581	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	601	-13.07	0.81	12	0.21	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
22	20250312	120605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	60	2	2.90	119834145	56320	63.25	2105	2150	2090	2690	1450	2070	2127.74	1.19	-12483	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	601	-13.07	0.81	12	0.20	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2050	3.90	20250310	3750	-43.20	20240819	1900	12.11	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
23	20250312	110600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	65	2	3.14	109398075	51418	57.74	2105	2150	2090	2690	1450	2070	2127.62	1.19	-13324	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	603	-13.10	0.81	12	0.18	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2050	4.15	20250310	3750	-43.07	20240819	1900	12.37	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
24	20250312	100603	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	65	2	3.14	83805975	39418	44.27	2105	2150	2090	2690	1450	2070	2126.09	1.19	-14124	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	603	-13.10	0.81	12	0.14	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2050	4.15	20250310	3750	-43.07	20240819	1900	12.37	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
25	20250312	090606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	30	2	1.45	23485400	11109	12.48	2105	2135	2090	2690	1450	2070	2114.09	1.19	-4404	2136	2102	2076	2042	2016	2120	2060	141	620	500	1440	5	1	28231302	593	-12.88	0.79	12	0.04	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.24	N	065950	500	141 억	337341	N	N	N	N
26	20250311	160558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	-30	5	-1.43	184667995	88786	109.42	2050	2110	2050	2730	1470	2100	2079.93	1.09	10601	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	584	-12.70	0.78	12	0.31	-163.00	2642.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2050	0.98	20250311	3750	-44.80	20240819	1900	8.95	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
27	20250311	150601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-15	5	-0.71	143377240	68916	84.93	2050	2110	2050	2730	1470	2100	2080.46	1.09	3400	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	589	-12.79	0.79	12	0.24	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250311	3750	-44.40	20240819	1900	9.74	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
28	20250311	140602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	-20	5	-0.95	106199790	51016	62.87	2050	2110	2050	2730	1470	2100	2081.69	1.09	1647	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	587	-12.76	0.79	12	0.18	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2050	1.46	20250311	3750	-44.53	20240819	1900	9.47	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
29	20250311	130600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	0	3	0.00	98437420	47299	58.29	2050	2110	2050	2730	1470	2100	2081.17	1.09	821	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	593	-12.88	0.79	12	0.17	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250311	3750	-44.00	20240819	1900	10.53	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
30	20250311	120600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	0	3	0.00	90512000	43528	53.64	2050	2105	2050	2730	1470	2100	2079.39	1.09	3317	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	593	-12.88	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250311	3750	-44.00	20240819	1900	10.53	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
31	20250311	110559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-25	5	-1.19	48135285	23252	28.65	2050	2100	2050	2730	1470	2100	2070.13	1.09	1919	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	586	-12.73	0.79	12	0.08	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2050	1.22	20250311	3750	-44.67	20240819	1900	9.21	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
32	20250311	100602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-10	5	-0.48	35228605	17031	20.99	2050	2100	2050	2730	1470	2100	2068.46	1.09	2996	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	590	-12.82	0.79	12	0.06	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250311	3750	-44.27	20240819	1900	10.00	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
33	20250311	090602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-15	5	-0.71	24029275	11666	14.38	2050	2095	2050	2730	1470	2100	2059.70	1.09	3007	2193	2146	2098	2051	2003	2170	2075	141	630	500	1470	5	1	28231302	589	-12.79	0.79	12	0.04	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2050	1.71	20250311	3750	-44.40	20240819	1900	9.74	20241209	3.33	N	065950	500	141 억	306739	N	N	N	N
34	20250310	160555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	30	2	1.45	168027174	80538	62.01	2070	2145	2050	2690	1450	2070	2086.28	1.09	437	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	593	-12.88	0.79	12	0.29	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2050	2.44	20250310	3750	-44.00	20240819	1900	10.53	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
35	20250310	150559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	35	2	1.69	154929989	74310	57.21	2070	2145	2050	2690	1450	2070	2084.91	1.09	-1169	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	594	-12.91	0.80	12	0.26	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2050	2.68	20250310	3750	-43.87	20240819	1900	10.79	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
36	20250310	140558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	40	2	1.93	130409819	62635	48.22	2070	2145	2050	2690	1450	2070	2082.06	1.09	-1390	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	596	-12.94	0.80	12	0.22	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
37	20250310	130558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	40	2	1.93	122844719	59047	45.46	2070	2145	2050	2690	1450	2070	2080.46	1.09	-1119	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	596	-12.94	0.80	12	0.21	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
38	20250310	120556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	40	2	1.93	118776660	57116	43.97	2070	2145	2050	2690	1450	2070	2079.57	1.09	-1446	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	596	-12.94	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2050	2.93	20250310	3750	-43.73	20240819	1900	11.05	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
39	20250310	110556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	20	2	0.97	110696910	53267	41.01	2070	2145	2050	2690	1450	2070	2078.15	1.09	-1486	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	590	-12.82	0.79	12	0.19	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2050	1.95	20250310	3750	-44.27	20240819	1900	10.00	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
40	20250310	100557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	10	2	0.48	76306560	36808	28.34	2070	2145	2050	2690	1450	2070	2073.10	1.09	1783	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	587	-12.76	0.79	12	0.13	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2050	1.46	20250310	3750	-44.53	20240819	1900	9.47	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
41	20250310	090557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	5	2	0.24	37581725	18112	13.94	2070	2145	2050	2690	1450	2070	2074.96	1.09	791	2176	2122	2091	2037	2006	2107	2022	141	620	500	1440	5	1	28231302	586	-12.73	0.79	12	0.06	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2050	1.22	20250310	3750	-44.67	20240819	1900	9.21	20241209	3.34	N	065950	500	141 억	306642	N	N	N	N
42	20250307	160555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	-70	5	-3.27	266682987	127425	217.09	2140	2145	2060	2780	1500	2140	2092.92	1.20	-32923	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	584	-12.70	0.78	12	0.45	-163.00	2642.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	2060	0.49	20250307	3750	-44.80	20240819	1900	8.95	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
43	20250307	150558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-65	5	-3.04	231600692	110476	188.21	2140	2145	2060	2780	1500	2140	2096.39	1.20	-31092	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	586	-12.73	0.79	12	0.39	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2060	0.73	20250307	3750	-44.67	20240819	1900	9.21	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
44	20250307	140556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-50	5	-2.34	126290702	59901	102.05	2140	2145	2090	2780	1500	2140	2108.32	1.20	-15845	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	590	-12.82	0.79	12	0.21	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
45	20250307	130557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-30	5	-1.40	98819227	46802	79.73	2140	2145	2090	2780	1500	2140	2111.43	1.20	-8685	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	596	-12.94	0.80	12	0.17	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
46	20250307	120558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	-30	5	-1.40	77150912	36470	62.13	2140	2145	2095	2780	1500	2140	2115.46	1.20	-233	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	596	-12.94	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
47	20250307	110556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-15	5	-0.70	36010637	16950	28.88	2140	2145	2110	2780	1500	2140	2124.52	1.20	3667	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	600	-13.04	0.80	12	0.06	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
48	20250307	100554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-15	5	-0.70	26008377	12237	20.85	2140	2145	2110	2780	1500	2140	2125.39	1.20	4412	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	600	-13.04	0.80	12	0.04	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
49	20250307	090558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	5	2	0.23	6122270	2889	4.92	2140	2145	2110	2780	1500	2140	2119.17	1.20	280	2166	2152	2136	2122	2106	2160	2130	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.01	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2060	4.13	20250213	3750	-42.80	20240819	1900	12.89	20241209	3.43	N	065950	500	141 억	340047	N	N	N	N
50	20250306	160553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	123616045	58078	77.73	2125	2150	2120	2760	1490	2125	2128.44	1.21	-1876	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.21	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
51	20250306	150552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	97939650	46010	61.58	2125	2150	2120	2760	1490	2125	2128.66	1.21	-1158	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.16	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
52	20250306	140552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	88582610	41620	55.71	2125	2150	2120	2760	1490	2125	2128.37	1.21	-1179	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.15	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
53	20250306	130553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	79028980	37136	49.70	2125	2150	2120	2760	1490	2125	2128.10	1.21	-607	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
54	20250306	120553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	15	2	0.71	71344510	33529	44.88	2125	2150	2120	2760	1490	2125	2127.84	1.21	-668	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	604	-13.13	0.81	12	0.12	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2060	3.88	20250213	3750	-42.93	20240819	1900	12.63	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
55	20250306	110550	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	58858115	27672	37.04	2125	2140	2120	2760	1490	2125	2126.99	1.21	-4179	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.10	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
56	20250306	100552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	39740480	18671	24.99	2125	2140	2120	2760	1490	2125	2128.46	1.21	-2958	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	603	-13.10	0.81	12	0.07	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
57	20250306	090555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	0	3	0.00	7859590	3698	4.95	2125	2135	2120	2760	1490	2125	2125.36	1.21	-1089	2175	2150	2120	2095	2065	2162	2107	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.49	N	065950	500	141 억	341923	N	N	N	N
58	20250305	160547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	156039375	73737	26.03	2090	2145	2090	2755	1485	2120	2116.16	1.14	20779	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.26	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
59	20250305	150549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	141223675	66762	23.57	2090	2145	2090	2755	1485	2120	2115.33	1.14	21290	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.24	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
60	20250305	140547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	5	2	0.24	135195250	63922	22.57	2090	2145	2090	2755	1485	2120	2115.00	1.14	20254	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	600	-13.04	0.80	12	0.23	-163.00	2642.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	2060	3.16	20250213	3750	-43.33	20240819	1900	11.84	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
61	20250305	130546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	0	3	0.00	131374830	62121	21.93	2090	2145	2090	2755	1485	2120	2114.82	1.14	19527	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	599	-13.01	0.80	12	0.22	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
62	20250305	120548	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-5	5	-0.24	121121510	57264	20.22	2090	2145	2090	2755	1485	2120	2115.14	1.14	20355	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	597	-12.98	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
63	20250305	110544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	108397595	51263	18.10	2090	2145	2090	2755	1485	2120	2114.54	1.14	20484	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.18	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
64	20250305	100547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	10	2	0.47	99778175	47225	16.67	2090	2145	2090	2755	1485	2120	2112.83	1.14	19548	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	601	-13.07	0.81	12	0.17	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
65	20250305	090544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	25	2	1.18	70470125	33451	11.81	2090	2145	2090	2755	1485	2120	2106.67	1.14	15245	2353	2236	2173	2056	1993	2205	2025	141	635	500	1480	5	1	28231302	606	-13.16	0.81	12	0.12	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2060	4.13	20250213	3750	-42.80	20240819	1900	12.89	20241209	3.53	N	065950	500	141 억	321144	N	N	N	N
66	20250304	160541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-60	5	-2.75	614579552	282004	258.49	2180	2290	2110	2830	1530	2180	2179.65	1.15	-4789	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	599	-13.01	0.80	12	1.00	-163.00	2642.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	2060	2.91	20250213	3750	-43.47	20240819	1900	11.58	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
67	20250304	150537	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-30	5	-1.38	562276467	257413	235.95	2180	2290	2110	2830	1530	2180	2184.34	1.15	-3236	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	607	-13.19	0.81	12	0.91	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2060	4.37	20250213	3750	-42.67	20240819	1900	13.16	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
68	20250304	140541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-25	5	-1.15	483725617	220974	202.55	2180	2290	2110	2830	1530	2180	2189.06	1.15	810	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	608	-13.22	0.82	12	0.78	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2060	4.61	20250213	3750	-42.53	20240819	1900	13.42	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
69	20250304	130539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-45	5	-2.06	86381286	40278	36.92	2180	2180	2110	2830	1530	2180	2144.63	1.15	11029	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	603	-13.10	0.81	12	0.14	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
70	20250304	120538	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-50	5	-2.29	81740586	38100	34.92	2180	2180	2110	2830	1530	2180	2145.42	1.15	10583	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	601	-13.07	0.81	12	0.13	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2060	3.40	20250213	3750	-43.20	20240819	1900	12.11	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
71	20250304	110541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-30	5	-1.38	61400921	28579	26.20	2180	2180	2110	2830	1530	2180	2148.46	1.15	6649	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	607	-13.19	0.81	12	0.10	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2060	4.37	20250213	3750	-42.67	20240819	1900	13.16	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
72	20250304	100537	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-25	5	-1.15	41116965	19123	17.53	2180	2180	2110	2830	1530	2180	2150.13	1.15	2491	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	608	-13.22	0.82	12	0.07	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2060	4.61	20250213	3750	-42.53	20240819	1900	13.42	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N
73	20250304	090536	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	-10	5	-0.46	6677200	3081	2.82	2180	2180	2155	2830	1530	2180	2167.22	1.15	222	2283	2231	2198	2146	2113	2215	2130	141	650	500	1520	5	1	28231302	613	-13.31	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2060	5.34	20250213	3750	-42.13	20240819	1900	14.21	20241209	3.60	N	065950	500	141 억	323795	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History