KissMeData/009270/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

28 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	20250516	160219	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1695	-2	5	-0.12	1480907892	870802	70.84	1696	1736	1672	2205	1188	1697	1700.63	4.80	2014	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1696	27.79	0.65	12	0.87	61.00	2617.00	1810	20250423	-6.35	1152	20240909	47.14	1810	-6.35	20250423	1250	35.60	20250331	1810	-6.35	20250423	1152	47.14	20240909	3.58	Y	009270	500	512 억	4797582	N	N	11105	N	N
3	20250516	150220	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1683	-14	5	-0.82	1408364050	827874	67.35	1696	1736	1672	2205	1188	1697	1701.18	4.80	9947	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1684	27.59	0.64	12	0.83	61.00	2617.00	1810	20250423	-7.02	1152	20240909	46.09	1810	-7.02	20250423	1250	34.64	20250331	1810	-7.02	20250423	1152	46.09	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
4	20250516	140221	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1685	-12	5	-0.71	1116375610	654387	53.24	1696	1736	1682	2205	1188	1697	1705.99	4.80	26841	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1686	27.62	0.64	12	0.65	61.00	2617.00	1810	20250423	-6.91	1152	20240909	46.27	1810	-6.91	20250423	1250	34.80	20250331	1810	-6.91	20250423	1152	46.27	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
5	20250516	130220	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1707	10	2	0.59	945908382	553907	45.06	1696	1736	1682	2205	1188	1697	1707.71	4.80	48634	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1708	27.98	0.65	12	0.55	61.00	2617.00	1810	20250423	-5.69	1152	20240909	48.18	1810	-5.69	20250423	1250	36.56	20250331	1810	-5.69	20250423	1152	48.18	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
6	20250516	120219	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1706	9	2	0.53	888425233	520193	42.32	1696	1736	1682	2205	1188	1697	1707.88	4.80	59165	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1707	27.97	0.65	12	0.52	61.00	2617.00	1810	20250423	-5.75	1152	20240909	48.09	1810	-5.75	20250423	1250	36.48	20250331	1810	-5.75	20250423	1152	48.09	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
7	20250516	110214	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1717	20	2	1.18	735449857	430481	35.02	1696	1736	1682	2205	1188	1697	1708.44	4.80	74967	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1718	28.15	0.66	12	0.43	61.00	2617.00	1810	20250423	-5.14	1152	20240909	49.05	1810	-5.14	20250423	1250	37.36	20250331	1810	-5.14	20250423	1152	49.05	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
8	20250516	100222	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1702	5	2	0.29	525137258	307805	25.04	1696	1736	1682	2205	1188	1697	1706.08	4.80	36859	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1703	27.90	0.65	12	0.31	61.00	2617.00	1810	20250423	-5.97	1152	20240909	47.74	1810	-5.97	20250423	1250	36.16	20250331	1810	-5.97	20250423	1152	47.74	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
9	20250516	090220	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1688	-9	5	-0.53	7315987	4318	0.35	1696	1697	1688	2205	1188	1697	1694.17	4.80	-1420	1812	1754	1722	1664	1632	1738	1648	513	508	500	1250	1	1	100052356	1689	27.67	0.65	12	0.00	61.00	2617.00	1810	20250423	-6.74	1152	20240909	46.53	1810	-6.74	20250423	1250	35.04	20250331	1810	-6.74	20250423	1152	46.53	20240909	3.58	Y	009270	500	512 억	4797582	N	N	866	N	N
10	20250515	160232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1697	-32	5	-1.85	2100565419	1221982	191.77	1725	1780	1690	2245	1211	1729	1718.97	4.92	-146052	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1698	27.82	0.65	12	1.22	61.00	2617.00	1810	20250423	-6.24	1152	20240909	47.31	1810	-6.24	20250423	1250	35.76	20250331	1810	-6.24	20250423	1152	47.31	20240909	3.59	Y	009270	500	512 억	4918635	N	N	866	N	N
11	20250515	150233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1697	-32	5	-1.85	2033567526	1182437	185.57	1725	1780	1690	2245	1211	1729	1719.80	4.92	-143933	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1698	27.82	0.65	12	1.18	61.00	2617.00	1810	20250423	-6.24	1152	20240909	47.31	1810	-6.24	20250423	1250	35.76	20250331	1810	-6.24	20250423	1152	47.31	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
12	20250515	140233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1704	-25	5	-1.45	1694583091	982854	154.25	1725	1780	1700	2245	1211	1729	1724.14	4.92	-99584	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1705	27.93	0.65	12	0.98	61.00	2617.00	1810	20250423	-5.86	1152	20240909	47.92	1810	-5.86	20250423	1250	36.32	20250331	1810	-5.86	20250423	1152	47.92	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
13	20250515	130233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1720	-9	5	-0.52	1517897321	879692	138.06	1725	1780	1700	2245	1211	1729	1725.48	4.92	-57520	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1721	28.20	0.66	12	0.88	61.00	2617.00	1810	20250423	-4.97	1152	20240909	49.31	1810	-4.97	20250423	1250	37.60	20250331	1810	-4.97	20250423	1152	49.31	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
14	20250515	120234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1730	1	2	0.06	1319358643	764688	120.01	1725	1780	1700	2245	1211	1729	1725.35	4.92	-35524	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1731	28.36	0.66	12	0.76	61.00	2617.00	1810	20250423	-4.42	1152	20240909	50.17	1810	-4.42	20250423	1250	38.40	20250331	1810	-4.42	20250423	1152	50.17	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
15	20250515	110234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1709	-20	5	-1.16	472437912	276532	43.40	1725	1728	1700	2245	1211	1729	1708.34	4.92	7029	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1710	28.02	0.65	12	0.28	61.00	2617.00	1810	20250423	-5.58	1152	20240909	48.35	1810	-5.58	20250423	1250	36.72	20250331	1810	-5.58	20250423	1152	48.35	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
16	20250515	100233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1719	-10	5	-0.58	265112852	155221	24.36	1725	1728	1700	2245	1211	1729	1707.80	4.92	-26793	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1720	28.18	0.66	12	0.16	61.00	2617.00	1810	20250423	-5.03	1152	20240909	49.22	1810	-5.03	20250423	1250	37.52	20250331	1810	-5.03	20250423	1152	49.22	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
17	20250515	090235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1712	-17	5	-0.98	15305644	8901	1.40	1725	1728	1712	2245	1211	1729	1717.98	4.92	-4429	1775	1752	1716	1693	1657	1734	1675	513	516	500	1270	1	1	100052356	1713	28.07	0.65	12	0.01	61.00	2617.00	1810	20250423	-5.41	1152	20240909	48.61	1810	-5.41	20250423	1250	36.96	20250331	1810	-5.41	20250423	1152	48.61	20240909	3.59	Y	009270	500	512 억	4918635	N	N	4753	N	N
18	20250514	160232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1729	-2	5	-0.12	1088699612	634702	110.94	1731	1739	1680	2250	1212	1731	1715.29	4.86	62559	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1730	28.34	0.66	12	0.63	61.00	2617.00	1810	20250423	-4.48	1152	20240909	50.09	1810	-4.48	20250423	1250	38.32	20250331	1810	-4.48	20250423	1152	50.09	20240909	3.64	Y	009270	500	512 억	4860249	N	N	4753	N	N
19	20250514	150234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1732	1	2	0.06	1041992579	607722	106.23	1731	1739	1680	2250	1212	1731	1714.59	4.86	64427	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1733	28.39	0.66	12	0.61	61.00	2617.00	1810	20250423	-4.31	1152	20240909	50.35	1810	-4.31	20250423	1250	38.56	20250331	1810	-4.31	20250423	1152	50.35	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
20	20250514	140233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1731	0	3	0.00	931229815	543600	95.02	1731	1739	1680	2250	1212	1731	1713.08	4.86	59961	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1732	28.38	0.66	12	0.54	61.00	2617.00	1810	20250423	-4.36	1152	20240909	50.26	1810	-4.36	20250423	1250	38.48	20250331	1810	-4.36	20250423	1152	50.26	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
21	20250514	130233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1733	2	2	0.12	883969542	516266	90.24	1731	1739	1680	2250	1212	1731	1712.24	4.86	50268	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1734	28.41	0.66	12	0.52	61.00	2617.00	1810	20250423	-4.25	1152	20240909	50.43	1810	-4.25	20250423	1250	38.64	20250331	1810	-4.25	20250423	1152	50.43	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
22	20250514	120233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1720	-11	5	-0.64	715255033	418823	73.21	1731	1732	1680	2250	1212	1731	1707.77	4.86	-2017	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1721	28.20	0.66	12	0.42	61.00	2617.00	1810	20250423	-4.97	1152	20240909	49.31	1810	-4.97	20250423	1250	37.60	20250331	1810	-4.97	20250423	1152	49.31	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
23	20250514	110233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1709	-22	5	-1.27	658504609	385786	67.43	1731	1732	1680	2250	1212	1731	1706.92	4.86	-159	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1710	28.02	0.65	12	0.39	61.00	2617.00	1810	20250423	-5.58	1152	20240909	48.35	1810	-5.58	20250423	1250	36.72	20250331	1810	-5.58	20250423	1152	48.35	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
24	20250514	100232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1716	-15	5	-0.87	546480799	320215	55.97	1731	1732	1680	2250	1212	1731	1706.60	4.86	1072	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1717	28.13	0.66	12	0.32	61.00	2617.00	1810	20250423	-5.19	1152	20240909	48.96	1810	-5.19	20250423	1250	37.28	20250331	1810	-5.19	20250423	1152	48.96	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
25	20250514	090234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1730	-1	5	-0.06	22296305	12927	2.26	1731	1732	1721	2250	1212	1731	1724.78	4.86	-1904	1758	1744	1719	1705	1680	1751	1712	513	519	500	1280	1	1	100052356	1731	28.36	0.66	12	0.01	61.00	2617.00	1810	20250423	-4.42	1152	20240909	50.17	1810	-4.42	20250423	1250	38.40	20250331	1810	-4.42	20250423	1152	50.17	20240909	3.64	Y	009270	500	512 억	4860249	N	N	3418	N	N
26	20250513	160229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1731	35	2	2.06	973957034	569033	55.20	1725	1733	1694	2200	1188	1696	1711.58	4.69	105304	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1732	28.38	0.66	12	0.57	61.00	2617.00	1810	20250423	-4.36	1152	20240909	50.26	1810	-4.36	20250423	1250	38.48	20250331	1810	-4.36	20250423	1152	50.26	20240909	3.59	Y	009270	500	512 억	4691745	N	N	3418	N	N
27	20250513	150232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1730	34	2	2.00	909182720	531576	51.57	1725	1733	1694	2200	1188	1696	1710.35	4.69	100607	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1731	28.36	0.66	12	0.53	61.00	2617.00	1810	20250423	-4.42	1152	20240909	50.17	1810	-4.42	20250423	1250	38.40	20250331	1810	-4.42	20250423	1152	50.17	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
28	20250513	140232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1729	33	2	1.95	803230796	470287	45.62	1725	1732	1694	2200	1188	1696	1707.96	4.69	90252	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1730	28.34	0.66	12	0.47	61.00	2617.00	1810	20250423	-4.48	1152	20240909	50.09	1810	-4.48	20250423	1250	38.32	20250331	1810	-4.48	20250423	1152	50.09	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
29	20250513	130233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1706	10	2	0.59	636973455	373604	36.25	1725	1725	1694	2200	1188	1696	1704.94	4.69	71777	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1707	27.97	0.65	12	0.37	61.00	2617.00	1810	20250423	-5.75	1152	20240909	48.09	1810	-5.75	20250423	1250	36.48	20250331	1810	-5.75	20250423	1152	48.09	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
30	20250513	120234	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1713	17	2	1.00	550545067	323124	31.35	1725	1725	1694	2200	1188	1696	1703.82	4.69	69913	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1714	28.08	0.65	12	0.32	61.00	2617.00	1810	20250423	-5.36	1152	20240909	48.70	1810	-5.36	20250423	1250	37.04	20250331	1810	-5.36	20250423	1152	48.70	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
31	20250513	110233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1697	1	2	0.06	404591004	237582	23.05	1725	1725	1694	2200	1188	1696	1702.95	4.69	26464	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1698	27.82	0.65	12	0.24	61.00	2617.00	1810	20250423	-6.24	1152	20240909	47.31	1810	-6.24	20250423	1250	35.76	20250331	1810	-6.24	20250423	1152	47.31	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
32	20250513	100233	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1705	9	2	0.53	226178320	132774	12.88	1725	1725	1694	2200	1188	1696	1703.48	4.69	3470	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1706	27.95	0.65	12	0.13	61.00	2617.00	1810	20250423	-5.80	1152	20240909	48.00	1810	-5.80	20250423	1250	36.40	20250331	1810	-5.80	20250423	1152	48.00	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
33	20250513	090235	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1708	12	2	0.71	11318673	6593	0.64	1725	1725	1705	2200	1188	1696	1716.77	4.69	-15	1781	1738	1712	1669	1643	1725	1656	513	504	500	1250	1	1	100052356	1709	28.00	0.65	12	0.01	61.00	2617.00	1810	20250423	-5.64	1152	20240909	48.26	1810	-5.64	20250423	1250	36.64	20250331	1810	-5.64	20250423	1152	48.26	20240909	3.59	Y	009270	500	512 억	4691745	N	N	33115	N	N
34	20250512	160229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1696	-32	5	-1.85	1780626066	1030410	119.50	1750	1755	1686	2245	1210	1728	1728.20	4.72	-35059	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1697	27.80	0.65	12	1.03	61.00	2617.00	1810	20250423	-6.30	1152	20240909	47.22	1810	-6.30	20250423	1250	35.68	20250331	1810	-6.30	20250423	1152	47.22	20240909	3.40	Y	009270	500	512 억	4727122	N	N	32532	N	N
35	20250512	150231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1698	-30	5	-1.74	1643480841	949506	110.11	1750	1755	1686	2245	1210	1728	1730.88	4.72	-34178	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1699	27.84	0.65	12	0.95	61.00	2617.00	1810	20250423	-6.19	1152	20240909	47.40	1810	-6.19	20250423	1250	35.84	20250331	1810	-6.19	20250423	1152	47.40	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
36	20250512	140231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1732	4	2	0.23	1224812404	705003	81.76	1750	1755	1711	2245	1210	1728	1737.32	4.72	17494	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1733	28.39	0.66	12	0.70	61.00	2617.00	1810	20250423	-4.31	1152	20240909	50.35	1810	-4.31	20250423	1250	38.56	20250331	1810	-4.31	20250423	1152	50.35	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
37	20250512	130230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1738	10	2	0.58	1166725380	671465	77.87	1750	1755	1711	2245	1210	1728	1737.58	4.72	23098	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1739	28.49	0.66	12	0.67	61.00	2617.00	1810	20250423	-3.98	1152	20240909	50.87	1810	-3.98	20250423	1250	39.04	20250331	1810	-3.98	20250423	1152	50.87	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
38	20250512	120231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1725	-3	5	-0.17	1089658192	626888	72.70	1750	1755	1711	2245	1210	1728	1738.20	4.72	27671	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1726	28.28	0.66	12	0.63	61.00	2617.00	1810	20250423	-4.70	1152	20240909	49.74	1810	-4.70	20250423	1250	38.00	20250331	1810	-4.70	20250423	1152	49.74	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
39	20250512	110231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1749	21	2	1.22	793695778	456990	53.00	1750	1751	1711	2245	1210	1728	1736.79	4.72	74126	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1750	28.67	0.67	12	0.46	61.00	2617.00	1810	20250423	-3.37	1152	20240909	51.82	1810	-3.37	20250423	1250	39.92	20250331	1810	-3.37	20250423	1152	51.82	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
40	20250512	100231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1740	12	2	0.69	480940700	277514	32.18	1750	1750	1711	2245	1210	1728	1733.03	4.72	63076	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1741	28.52	0.66	12	0.28	61.00	2617.00	1810	20250423	-3.87	1152	20240909	51.04	1810	-3.87	20250423	1250	39.20	20250331	1810	-3.87	20250423	1152	51.04	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
41	20250512	090231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1742	14	2	0.81	11404227	6537	0.76	1750	1750	1736	2245	1210	1728	1744.64	4.72	239	1803	1765	1740	1702	1677	1753	1690	513	517	500	1270	1	1	100052356	1743	28.56	0.67	12	0.01	61.00	2617.00	1810	20250423	-3.76	1152	20240909	51.22	1810	-3.76	20250423	1250	39.36	20250331	1810	-3.76	20250423	1152	51.22	20240909	3.40	Y	009270	500	512 억	4727122	N	N	5363	N	N
42	20250509	160229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1728	-15	5	-0.86	1485254934	853553	78.65	1750	1778	1715	2265	1221	1743	1740.10	4.80	-76582	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1729	28.33	0.66	12	0.85	61.00	2617.00	1810	20250423	-4.53	1152	20240909	50.00	1810	-4.53	20250423	1250	38.24	20250331	1810	-4.53	20250423	1152	50.00	20240909	3.72	Y	009270	500	512 억	4805997	N	N	5363	N	N
43	20250509	150230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1725	-18	5	-1.03	1349267771	774602	71.37	1750	1778	1715	2265	1221	1743	1741.88	4.80	-46084	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1726	28.28	0.66	12	0.77	61.00	2617.00	1810	20250423	-4.70	1152	20240909	49.74	1810	-4.70	20250423	1250	38.00	20250331	1810	-4.70	20250423	1152	49.74	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
44	20250509	140230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1724	-19	5	-1.09	1216631663	697553	64.27	1750	1778	1722	2265	1221	1743	1744.14	4.80	-35748	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1725	28.26	0.66	12	0.70	61.00	2617.00	1810	20250423	-4.75	1152	20240909	49.65	1810	-4.75	20250423	1250	37.92	20250331	1810	-4.75	20250423	1152	49.65	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
45	20250509	130230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1735	-8	5	-0.46	1084365461	621095	57.23	1750	1778	1722	2265	1221	1743	1745.89	4.80	-30630	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1736	28.44	0.66	12	0.62	61.00	2617.00	1810	20250423	-4.14	1152	20240909	50.61	1810	-4.14	20250423	1250	38.80	20250331	1810	-4.14	20250423	1152	50.61	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
46	20250509	120230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1739	-4	5	-0.23	806013748	460073	42.39	1750	1778	1738	2265	1221	1743	1751.93	4.80	-31216	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1740	28.51	0.66	12	0.46	61.00	2617.00	1810	20250423	-3.92	1152	20240909	50.95	1810	-3.92	20250423	1250	39.12	20250331	1810	-3.92	20250423	1152	50.95	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
47	20250509	110230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1743	0	3	0.00	709402380	404618	37.28	1750	1778	1738	2265	1221	1743	1753.27	4.80	-20648	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1744	28.57	0.67	12	0.40	61.00	2617.00	1810	20250423	-3.70	1152	20240909	51.30	1810	-3.70	20250423	1250	39.44	20250331	1810	-3.70	20250423	1152	51.30	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
48	20250509	100232	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1754	11	2	0.63	431915925	245426	22.61	1750	1778	1744	2265	1221	1743	1759.89	4.80	-30871	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1755	28.75	0.67	12	0.25	61.00	2617.00	1810	20250423	-3.09	1152	20240909	52.26	1810	-3.09	20250423	1250	40.32	20250331	1810	-3.09	20250423	1152	52.26	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
49	20250509	090230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1752	9	2	0.52	31125211	17707	1.63	1750	1765	1750	2265	1221	1743	1758.09	4.80	-2031	1816	1779	1757	1720	1698	1768	1709	513	522	500	1280	1	1	100052356	1753	28.72	0.67	12	0.02	61.00	2617.00	1810	20250423	-3.20	1152	20240909	52.08	1810	-3.20	20250423	1250	40.16	20250331	1810	-3.20	20250423	1152	52.08	20240909	3.72	Y	009270	500	512 억	4805997	N	N	9574	N	N
50	20250508	160228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1743	-45	5	-2.52	1908367396	1084386	48.83	1773	1794	1735	2320	1252	1788	1759.86	4.96	-139350	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1744	28.57	0.67	12	1.08	61.00	2617.00	1810	20250423	-3.70	1152	20240909	51.30	1810	-3.70	20250423	1250	39.44	20250331	1810	-3.70	20250423	1152	51.30	20240909	3.80	Y	009270	500	512 억	4958446	N	N	9574	N	N
51	20250508	150231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1743	-45	5	-2.52	1738976316	987201	44.45	1773	1794	1735	2320	1252	1788	1761.52	4.96	-113388	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1744	28.57	0.67	12	0.99	61.00	2617.00	1810	20250423	-3.70	1152	20240909	51.30	1810	-3.70	20250423	1250	39.44	20250331	1810	-3.70	20250423	1152	51.30	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
52	20250508	140230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1752	-36	5	-2.01	1491381450	845288	38.06	1773	1794	1735	2320	1252	1788	1764.35	4.96	-117345	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1753	28.72	0.67	12	0.84	61.00	2617.00	1810	20250423	-3.20	1152	20240909	52.08	1810	-3.20	20250423	1250	40.16	20250331	1810	-3.20	20250423	1152	52.08	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
53	20250508	130230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1746	-42	5	-2.35	1402128119	794395	35.77	1773	1794	1735	2320	1252	1788	1765.03	4.96	-104002	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1747	28.62	0.67	12	0.79	61.00	2617.00	1810	20250423	-3.54	1152	20240909	51.56	1810	-3.54	20250423	1250	39.68	20250331	1810	-3.54	20250423	1152	51.56	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
54	20250508	120229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1753	-35	5	-1.96	1269258507	718486	32.35	1773	1794	1735	2320	1252	1788	1766.57	4.96	-70733	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1754	28.74	0.67	12	0.72	61.00	2617.00	1810	20250423	-3.15	1152	20240909	52.17	1810	-3.15	20250423	1250	40.24	20250331	1810	-3.15	20250423	1152	52.17	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
55	20250508	110229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1737	-51	5	-2.85	1070333434	604222	27.21	1773	1794	1735	2320	1252	1788	1771.42	4.96	-54563	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1738	28.48	0.66	12	0.60	61.00	2617.00	1810	20250423	-4.03	1152	20240909	50.78	1810	-4.03	20250423	1250	38.96	20250331	1810	-4.03	20250423	1152	50.78	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
56	20250508	100230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1778	-10	5	-0.56	659655101	370506	16.68	1773	1794	1768	2320	1252	1788	1780.42	4.96	-54547	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1779	29.15	0.68	12	0.37	61.00	2617.00	1810	20250423	-1.77	1152	20240909	54.34	1810	-1.77	20250423	1250	42.24	20250331	1810	-1.77	20250423	1152	54.34	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
57	20250508	090231	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1788	0	3	0.00	135358852	75915	3.42	1773	1792	1773	2320	1252	1788	1783.03	4.96	-39244	1884	1835	1741	1692	1598	1860	1717	513	532	500	1320	1	1	100052356	1789	29.31	0.68	12	0.08	61.00	2617.00	1810	20250423	-1.22	1152	20240909	55.21	1810	-1.22	20250423	1250	43.04	20250331	1810	-1.22	20250423	1152	55.21	20240909	3.80	Y	009270	500	512 억	4958446	N	N	31019	N	N
58	20250502	160228	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1653	-62	5	-3.62	3164079670	1888812	179.13	1650	1739	1617	2225	1201	1715	1675.13	4.54	80283	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1654	27.10	0.63	12	1.89	61.00	2617.00	1810	20250423	-8.67	1152	20240909	43.49	1810	-8.67	20250423	1250	32.24	20250331	1810	-8.67	20250423	1152	43.49	20240909	3.91	Y	009270	500	512 억	4540376	N	N	12237	N	N
59	20250502	150230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1657	-58	5	-3.38	2963556641	1767498	167.62	1650	1739	1617	2225	1201	1715	1676.64	4.54	106276	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1658	27.16	0.63	12	1.77	61.00	2617.00	1810	20250423	-8.45	1152	20240909	43.84	1810	-8.45	20250423	1250	32.56	20250331	1810	-8.45	20250423	1152	43.84	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N
60	20250502	140229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1674	-41	5	-2.39	2604998016	1551796	147.17	1650	1739	1617	2225	1201	1715	1678.63	4.54	141041	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1675	27.44	0.64	12	1.55	61.00	2617.00	1810	20250423	-7.51	1152	20240909	45.31	1810	-7.51	20250423	1250	33.92	20250331	1810	-7.51	20250423	1152	45.31	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N
61	20250502	130230	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1692	-23	5	-1.34	2282750130	1359428	128.92	1650	1739	1617	2225	1201	1715	1679.13	4.54	174732	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1693	27.74	0.65	12	1.36	61.00	2617.00	1810	20250423	-6.52	1152	20240909	46.88	1810	-6.52	20250423	1250	35.36	20250331	1810	-6.52	20250423	1152	46.88	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N
62	20250502	120229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1696	-19	5	-1.11	2176471073	1296695	122.97	1650	1739	1617	2225	1201	1715	1678.40	4.54	195980	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1697	27.80	0.65	12	1.30	61.00	2617.00	1810	20250423	-6.30	1152	20240909	47.22	1810	-6.30	20250423	1250	35.68	20250331	1810	-6.30	20250423	1152	47.22	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N
63	20250502	110229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1706	-9	5	-0.52	1838517269	1096725	104.01	1650	1739	1617	2225	1201	1715	1676.27	4.54	148504	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1707	27.97	0.65	12	1.10	61.00	2617.00	1810	20250423	-5.75	1152	20240909	48.09	1810	-5.75	20250423	1250	36.48	20250331	1810	-5.75	20250423	1152	48.09	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N
64	20250502	100229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1699	-16	5	-0.93	1362608498	818213	77.60	1650	1710	1617	2225	1201	1715	1665.18	4.54	104532	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1700	27.85	0.65	12	0.82	61.00	2617.00	1810	20250423	-6.13	1152	20240909	47.48	1810	-6.13	20250423	1250	35.92	20250331	1810	-6.13	20250423	1152	47.48	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N
65	20250502	090229	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	1630	-85	5	-4.96	319609925	194417	18.44	1650	1665	1620	2225	1201	1715	1642.90	4.54	-20366	1757	1735	1703	1681	1649	1747	1693	513	510	500	1260	1	1	100052356	1631	26.72	0.62	12	0.19	61.00	2617.00	1810	20250423	-9.94	1152	20240909	41.49	1810	-9.94	20250423	1250	30.40	20250331	1810	-9.94	20250423	1152	41.49	20240909	3.91	Y	009270	500	512 억	4540376	N	N	18636	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History