KissMeData/020000/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

30 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	160305	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15440	70	2	0.46	344008210	22406	38.80	15450	15450	15320	19980	10760	15370	15353.40	23.89	-6219	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3464	8.15	0.25	12	0.10	1894.00	60920.00	19790	20240507	-21.98	13650	20250409	13.11	16660	-7.32	20250224	13650	13.11	20250409	19090	-19.12	20240516	13650	13.11	20250409	0.52	Y	020000	500	123 억	5361221	N	N	551	N	N
3	20250516	150307	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	10	2	0.07	319136585	20792	36.01	15450	15450	15320	19980	10760	15370	15349.01	23.89	-5843	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3451	8.12	0.25	12	0.09	1894.00	60920.00	19790	20240507	-22.28	13650	20250409	12.67	16660	-7.68	20250224	13650	12.67	20250409	19090	-19.43	20240516	13650	12.67	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
4	20250516	140307	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15330	-40	5	-0.26	290602605	18933	32.79	15450	15450	15320	19980	10760	15370	15349.00	23.89	-6335	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3440	8.09	0.25	12	0.08	1894.00	60920.00	19790	20240507	-22.54	13650	20250409	12.31	16660	-7.98	20250224	13650	12.31	20250409	19090	-19.70	20240516	13650	12.31	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
5	20250516	130306	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15345	-25	5	-0.16	212831810	13863	24.01	15450	15450	15320	19980	10760	15370	15352.51	23.89	-5551	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3443	8.10	0.25	12	0.06	1894.00	60920.00	19790	20240507	-22.46	13650	20250409	12.42	16660	-7.89	20250224	13650	12.42	20250409	19090	-19.62	20240516	13650	12.42	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
6	20250516	120305	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15340	-30	5	-0.20	184937730	12045	20.86	15450	15450	15320	19980	10760	15370	15353.90	23.89	-5035	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3442	8.10	0.25	12	0.05	1894.00	60920.00	19790	20240507	-22.49	13650	20250409	12.38	16660	-7.92	20250224	13650	12.38	20250409	19090	-19.64	20240516	13650	12.38	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
7	20250516	110257	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15370	0	3	0.00	146629330	9548	16.54	15450	15450	15320	19980	10760	15370	15357.07	23.89	-4433	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3449	8.12	0.25	12	0.04	1894.00	60920.00	19790	20240507	-22.33	13650	20250409	12.60	16660	-7.74	20250224	13650	12.60	20250409	19090	-19.49	20240516	13650	12.60	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
8	20250516	100308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15330	-40	5	-0.26	95216100	6195	10.73	15450	15450	15330	19980	10760	15370	15369.83	23.89	-3355	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3440	8.09	0.25	12	0.03	1894.00	60920.00	19790	20240507	-22.54	13650	20250409	12.31	16660	-7.98	20250224	13650	12.31	20250409	19090	-19.70	20240516	13650	12.31	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
9	20250516	090307	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15430	60	2	0.39	7906310	512	0.89	15450	15450	15410	19980	10760	15370	15442.01	23.89	-116	15996	15682	15516	15202	15036	15600	15120	123	4610	500	11370	10	1	22437747	3462	8.15	0.25	12	0.00	1894.00	60920.00	19790	20240507	-22.03	13650	20250409	13.04	16660	-7.38	20250224	13650	13.04	20250409	19090	-19.17	20240516	13650	13.04	20250409	0.52	Y	020000	500	123 억	5361221	N	N	1339	N	N
10	20250515	160324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15370	-460	5	-2.91	897448560	57733	139.11	15830	15830	15350	20550	11090	15830	15544.81	23.97	-1521	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3449	8.12	0.25	12	0.26	1894.00	60920.00	19850	20240502	-22.57	13650	20250409	12.60	16660	-7.74	20250224	13650	12.60	20250409	19090	-19.49	20240516	13650	12.60	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1339	N	N
11	20250515	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	-450	5	-2.84	840638360	54040	130.21	15830	15830	15350	20550	11090	15830	15555.85	23.97	1389	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3451	8.12	0.25	12	0.24	1894.00	60920.00	19850	20240502	-22.52	13650	20250409	12.67	16660	-7.68	20250224	13650	12.67	20250409	19090	-19.43	20240516	13650	12.67	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
12	20250515	140327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15410	-420	5	-2.65	734907785	47166	113.65	15830	15830	15370	20550	11090	15830	15581.30	23.97	2274	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3458	8.14	0.25	12	0.21	1894.00	60920.00	19850	20240502	-22.37	13650	20250409	12.89	16660	-7.50	20250224	13650	12.89	20250409	19090	-19.28	20240516	13650	12.89	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
13	20250515	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15560	-270	5	-1.71	502347245	32130	77.42	15830	15830	15560	20550	11090	15830	15634.83	23.97	328	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3491	8.22	0.26	12	0.14	1894.00	60920.00	19850	20240502	-21.61	13650	20250409	13.99	16660	-6.60	20250224	13650	13.99	20250409	19090	-18.49	20240516	13650	13.99	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
14	20250515	120328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	-240	5	-1.52	416132735	26598	64.09	15830	15830	15570	20550	11090	15830	15645.26	23.97	-1375	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3498	8.23	0.26	12	0.12	1894.00	60920.00	19850	20240502	-21.46	13650	20250409	14.21	16660	-6.42	20250224	13650	14.21	20250409	19090	-18.33	20240516	13650	14.21	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
15	20250515	110328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	-230	5	-1.45	318419330	20333	48.99	15830	15830	15600	20550	11090	15830	15660.22	23.97	-1617	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3500	8.24	0.26	12	0.09	1894.00	60920.00	19850	20240502	-21.41	13650	20250409	14.29	16660	-6.36	20250224	13650	14.29	20250409	19090	-18.28	20240516	13650	14.29	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
16	20250515	100326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	-150	5	-0.95	142845870	9108	21.95	15830	15830	15640	20550	11090	15830	15683.56	23.97	-3206	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3518	8.28	0.26	12	0.04	1894.00	60920.00	19850	20240502	-21.01	13650	20250409	14.87	16660	-5.88	20250224	13650	14.87	20250409	19090	-17.86	20240516	13650	14.87	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
17	20250515	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15720	-110	5	-0.69	8782150	557	1.34	15830	15830	15710	20550	11090	15830	15766.88	23.97	-48	16030	15930	15840	15740	15650	15885	15695	123	4720	500	11710	10	1	22437747	3527	8.30	0.26	12	0.00	1894.00	60920.00	19850	20240502	-20.81	13650	20250409	15.16	16660	-5.64	20250224	13650	15.16	20250409	19090	-17.65	20240516	13650	15.16	20250409	0.52	Y	020000	500	123 억	5377965	N	N	1734	N	N
18	20250514	160325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	-70	5	-0.44	656009460	41502	54.89	15900	15940	15750	20650	11130	15900	15806.68	23.96	9235	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3552	8.36	0.26	12	0.18	1894.00	60920.00	19850	20240502	-20.25	13650	20250409	15.97	16660	-4.98	20250224	13650	15.97	20250409	19090	-17.08	20240516	13650	15.97	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1733	N	N
19	20250514	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15840	-60	5	-0.38	600979380	38026	50.29	15900	15940	15750	20650	11130	15900	15804.43	23.96	9701	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3554	8.36	0.26	12	0.17	1894.00	60920.00	19850	20240502	-20.20	13650	20250409	16.04	16660	-4.92	20250224	13650	16.04	20250409	19090	-17.02	20240516	13650	16.04	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
20	20250514	140326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15840	-60	5	-0.38	538979990	34113	45.12	15900	15940	15750	20650	11130	15900	15799.84	23.96	8744	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3554	8.36	0.26	12	0.15	1894.00	60920.00	19850	20240502	-20.20	13650	20250409	16.04	16660	-4.92	20250224	13650	16.04	20250409	19090	-17.02	20240516	13650	16.04	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
21	20250514	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-100	5	-0.63	490993905	31081	41.11	15900	15940	15750	20650	11130	15900	15797.24	23.96	8318	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3545	8.34	0.26	12	0.14	1894.00	60920.00	19850	20240502	-20.40	13650	20250409	15.75	16660	-5.16	20250224	13650	15.75	20250409	19090	-17.23	20240516	13650	15.75	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
22	20250514	120326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	-90	5	-0.57	401827735	25434	33.64	15900	15940	15750	20650	11130	15900	15798.84	23.96	6999	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3547	8.35	0.26	12	0.11	1894.00	60920.00	19850	20240502	-20.35	13650	20250409	15.82	16660	-5.10	20250224	13650	15.82	20250409	19090	-17.18	20240516	13650	15.82	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
23	20250514	110326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	-140	5	-0.88	229970945	14543	19.23	15900	15940	15750	20650	11130	15900	15813.17	23.96	2	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3536	8.32	0.26	12	0.06	1894.00	60920.00	19850	20240502	-20.60	13650	20250409	15.46	16660	-5.40	20250224	13650	15.46	20250409	19090	-17.44	20240516	13650	15.46	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
24	20250514	100326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	-80	5	-0.50	138387340	8740	11.56	15900	15940	15760	20650	11130	15900	15833.79	23.96	148	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3550	8.35	0.26	12	0.04	1894.00	60920.00	19850	20240502	-20.30	13650	20250409	15.90	16660	-5.04	20250224	13650	15.90	20250409	19090	-17.13	20240516	13650	15.90	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
25	20250514	090328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15860	-40	5	-0.25	12977120	817	1.08	15900	15940	15860	20650	11130	15900	15883.87	23.96	172	16266	16082	15816	15632	15366	16175	15725	123	4750	500	11760	10	1	22437747	3559	8.37	0.26	12	0.00	1894.00	60920.00	19850	20240502	-20.10	13650	20250409	16.19	16660	-4.80	20250224	13650	16.19	20250409	19090	-16.92	20240516	13650	16.19	20250409	0.56	Y	020000	500	123 억	5377136	N	N	1041	N	N
26	20250513	160321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	200	2	1.27	1198079790	75552	81.85	15550	16000	15550	20400	10990	15700	15857.68	23.92	27598	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3568	8.39	0.26	12	0.34	1894.00	60920.00	19850	20240502	-19.90	13650	20250409	16.48	16660	-4.56	20250224	13650	16.48	20250409	19090	-16.71	20240516	13650	16.48	20250409	0.52	Y	020000	500	123 억	5367883	N	N	1041	N	N
27	20250513	150325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15960	260	2	1.66	1134347210	71557	77.52	15550	16000	15550	20400	10990	15700	15852.36	23.92	28015	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3581	8.43	0.26	12	0.32	1894.00	60920.00	19850	20240502	-19.60	13650	20250409	16.92	16660	-4.20	20250224	13650	16.92	20250409	19090	-16.40	20240516	13650	16.92	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
28	20250513	140325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15990	290	2	1.85	936932640	59188	64.12	15550	15990	15550	20400	10990	15700	15829.77	23.92	32160	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3588	8.44	0.26	12	0.26	1894.00	60920.00	19850	20240502	-19.45	13650	20250409	17.14	16660	-4.02	20250224	13650	17.14	20250409	19090	-16.24	20240516	13650	17.14	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
29	20250513	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15910	210	2	1.34	547145040	34725	37.62	15550	15930	15550	20400	10990	15700	15756.52	23.92	17165	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3570	8.40	0.26	12	0.15	1894.00	60920.00	19850	20240502	-19.85	13650	20250409	16.56	16660	-4.50	20250224	13650	16.56	20250409	19090	-16.66	20240516	13650	16.56	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
30	20250513	120327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	100	2	0.64	427541710	27176	29.44	15550	15830	15550	20400	10990	15700	15732.33	23.92	15922	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3545	8.34	0.26	12	0.12	1894.00	60920.00	19850	20240502	-20.40	13650	20250409	15.75	16660	-5.16	20250224	13650	15.75	20250409	19090	-17.23	20240516	13650	15.75	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
31	20250513	110326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	60	2	0.38	306631420	19523	21.15	15550	15780	15550	20400	10990	15700	15706.16	23.92	10197	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3536	8.32	0.26	12	0.09	1894.00	60920.00	19850	20240502	-20.60	13650	20250409	15.46	16660	-5.40	20250224	13650	15.46	20250409	19090	-17.44	20240516	13650	15.46	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
32	20250513	100326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	40	2	0.25	170158600	10850	11.75	15550	15750	15550	20400	10990	15700	15682.82	23.92	5880	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3532	8.31	0.26	12	0.05	1894.00	60920.00	19850	20240502	-20.71	13650	20250409	15.31	16660	-5.52	20250224	13650	15.31	20250409	19090	-17.55	20240516	13650	15.31	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
33	20250513	090328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	0	3	0.00	15787280	1014	1.10	15550	15700	15550	20400	10990	15700	15569.31	23.92	237	15973	15836	15593	15456	15213	15905	15525	123	4700	500	11610	10	1	22437747	3523	8.29	0.26	12	0.00	1894.00	60920.00	19850	20240502	-20.91	13650	20250409	15.02	16660	-5.76	20250224	13650	15.02	20250409	19090	-17.76	20240516	13650	15.02	20250409	0.52	Y	020000	500	123 억	5367883	N	N	2334	N	N
34	20250512	160321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	500	2	3.29	1438569675	92255	86.42	15350	15730	15350	19760	10640	15200	15592.70	23.90	23295	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3523	8.29	0.26	12	0.41	1894.00	60920.00	19850	20240502	-20.91	13650	20250409	15.02	16660	-5.76	20250224	13650	15.02	20250409	19090	-17.76	20240516	13650	15.02	20250409	0.52	Y	020000	500	123 억	5362909	N	N	2334	N	N
35	20250512	150324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	400	2	2.63	1325802735	85058	79.68	15350	15730	15350	19760	10640	15200	15587.04	23.90	19362	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3500	8.24	0.26	12	0.38	1894.00	60920.00	19850	20240502	-21.41	13650	20250409	14.29	16660	-6.36	20250224	13650	14.29	20250409	19090	-18.28	20240516	13650	14.29	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
36	20250512	140323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	380	2	2.50	1270489725	81512	76.36	15350	15730	15350	19760	10640	15200	15586.54	23.90	19220	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3496	8.23	0.26	12	0.36	1894.00	60920.00	19850	20240502	-21.51	13650	20250409	14.14	16660	-6.48	20250224	13650	14.14	20250409	19090	-18.39	20240516	13650	14.14	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
37	20250512	130322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15570	370	2	2.43	1231360420	79001	74.01	15350	15730	15350	19760	10640	15200	15586.64	23.90	19623	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3494	8.22	0.26	12	0.35	1894.00	60920.00	19850	20240502	-21.56	13650	20250409	14.07	16660	-6.54	20250224	13650	14.07	20250409	19090	-18.44	20240516	13650	14.07	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
38	20250512	120323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	390	2	2.57	1186076265	76095	71.29	15350	15730	15350	19760	10640	15200	15586.78	23.90	18362	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3498	8.23	0.26	12	0.34	1894.00	60920.00	19850	20240502	-21.46	13650	20250409	14.21	16660	-6.42	20250224	13650	14.21	20250409	19090	-18.33	20240516	13650	14.21	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
39	20250512	110324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15690	490	2	3.22	1048039570	67270	63.02	15350	15730	15350	19760	10640	15200	15579.60	23.90	17079	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3520	8.28	0.26	12	0.30	1894.00	60920.00	19850	20240502	-20.96	13650	20250409	14.95	16660	-5.82	20250224	13650	14.95	20250409	19090	-17.81	20240516	13650	14.95	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
40	20250512	100322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15540	340	2	2.24	387314700	24996	23.42	15350	15600	15350	19760	10640	15200	15495.07	23.90	2919	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3487	8.20	0.26	12	0.11	1894.00	60920.00	19850	20240502	-21.71	13650	20250409	13.85	16660	-6.72	20250224	13650	13.85	20250409	19090	-18.60	20240516	13650	13.85	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
41	20250512	090323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15430	230	2	1.51	13168370	856	0.80	15350	15430	15350	19760	10640	15200	15383.61	23.90	466	16073	15636	15413	14976	14753	15525	14865	123	4560	500	11240	10	1	22437747	3462	8.15	0.25	12	0.00	1894.00	60920.00	19850	20240502	-22.27	13650	20250409	13.04	16660	-7.38	20250224	13650	13.04	20250409	19090	-19.17	20240516	13650	13.04	20250409	0.52	Y	020000	500	123 억	5362909	N	N	1836	N	N
42	20250509	160323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	10	2	0.07	1646158225	106598	392.86	15330	15850	15190	19740	10640	15190	15442.67	23.96	6786	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3411	8.03	0.25	12	0.48	1894.00	60920.00	19850	20240502	-23.43	13650	20250409	11.36	16660	-8.76	20250224	13650	11.36	20250409	19250	-21.04	20240509	13650	11.36	20250409	0.53	Y	020000	500	123 억	5375658	N	N	1836	N	N
43	20250509	150323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15220	30	2	0.20	1621021435	104946	386.77	15330	15850	15190	19740	10640	15190	15446.24	23.96	7188	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3415	8.04	0.25	12	0.47	1894.00	60920.00	19850	20240502	-23.32	13650	20250409	11.50	16660	-8.64	20250224	13650	11.50	20250409	19250	-20.94	20240509	13650	11.50	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
44	20250509	140322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	10	2	0.07	1531837285	99081	365.15	15330	15850	15190	19740	10640	15190	15460.45	23.96	7485	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3411	8.03	0.25	12	0.44	1894.00	60920.00	19850	20240502	-23.43	13650	20250409	11.36	16660	-8.76	20250224	13650	11.36	20250409	19250	-21.04	20240509	13650	11.36	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
45	20250509	130322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15320	130	2	0.86	1277999205	82424	303.77	15330	15850	15300	19740	10640	15190	15505.18	23.96	9792	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3437	8.09	0.25	12	0.37	1894.00	60920.00	19850	20240502	-22.82	13650	20250409	12.23	16660	-8.04	20250224	13650	12.23	20250409	19250	-20.42	20240509	13650	12.23	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
46	20250509	120322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	160	2	1.05	1129832400	72761	268.15	15330	15850	15300	19740	10640	15190	15527.99	23.96	6612	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3444	8.10	0.25	12	0.32	1894.00	60920.00	19850	20240502	-22.67	13650	20250409	12.45	16660	-7.86	20250224	13650	12.45	20250409	19250	-20.26	20240509	13650	12.45	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
47	20250509	110321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	170	2	1.12	998441370	64202	236.61	15330	15850	15300	19740	10640	15190	15551.56	23.96	4429	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3446	8.11	0.25	12	0.29	1894.00	60920.00	19850	20240502	-22.62	13650	20250409	12.53	16660	-7.80	20250224	13650	12.53	20250409	19250	-20.21	20240509	13650	12.53	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
48	20250509	100325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	170	2	1.12	819939460	52601	193.86	15330	15850	15300	19740	10640	15190	15587.91	23.96	2233	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3446	8.11	0.25	12	0.23	1894.00	60920.00	19850	20240502	-22.62	13650	20250409	12.53	16660	-7.80	20250224	13650	12.53	20250409	19250	-20.21	20240509	13650	12.53	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
49	20250509	090323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15570	380	2	2.50	100367130	6520	24.03	15330	15590	15300	19740	10640	15190	15393.73	23.96	2310	15410	15300	15170	15060	14930	15355	15115	123	4550	500	11240	10	1	22437747	3494	8.22	0.26	12	0.03	1894.00	60920.00	19850	20240502	-21.56	13650	20250409	14.07	16660	-6.54	20250224	13650	14.07	20250409	19250	-19.12	20240509	13650	14.07	20250409	0.53	Y	020000	500	123 억	5375658	N	N	35	N	N
50	20250508	160318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15190	-50	5	-0.33	410079480	27074	93.46	15110	15280	15040	19810	10670	15240	15146.61	23.98	4667	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3408	8.02	0.25	12	0.12	1894.00	60920.00	19850	20240502	-23.48	13650	20250409	11.28	16660	-8.82	20250224	13650	11.28	20250409	19510	-22.14	20240508	13650	11.28	20250409	0.52	Y	020000	500	123 억	5381097	N	N	35	N	N
51	20250508	150322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15190	-50	5	-0.33	399888180	26403	91.14	15110	15280	15040	19810	10670	15240	15145.56	23.98	4410	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3408	8.02	0.25	12	0.12	1894.00	60920.00	19850	20240502	-23.48	13650	20250409	11.28	16660	-8.82	20250224	13650	11.28	20250409	19510	-22.14	20240508	13650	11.28	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
52	20250508	140322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15190	-50	5	-0.33	363914450	24033	82.96	15110	15280	15040	19810	10670	15240	15142.28	23.98	3628	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3408	8.02	0.25	12	0.11	1894.00	60920.00	19850	20240502	-23.48	13650	20250409	11.28	16660	-8.82	20250224	13650	11.28	20250409	19510	-22.14	20240508	13650	11.28	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
53	20250508	130322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15220	-20	5	-0.13	255995160	16903	58.35	15110	15280	15040	19810	10670	15240	15144.95	23.98	934	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3415	8.04	0.25	12	0.08	1894.00	60920.00	19850	20240502	-23.32	13650	20250409	11.50	16660	-8.64	20250224	13650	11.50	20250409	19510	-21.99	20240508	13650	11.50	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
54	20250508	120320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15160	-80	5	-0.52	233742295	15437	53.29	15110	15280	15040	19810	10670	15240	15141.69	23.98	140	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3402	8.00	0.25	12	0.07	1894.00	60920.00	19850	20240502	-23.63	13650	20250409	11.06	16660	-9.00	20250224	13650	11.06	20250409	19510	-22.30	20240508	13650	11.06	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
55	20250508	110320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15270	30	2	0.20	182221720	12051	41.60	15110	15270	15040	19810	10670	15240	15120.88	23.98	-227	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3426	8.06	0.25	12	0.05	1894.00	60920.00	19850	20240502	-23.07	13650	20250409	11.87	16660	-8.34	20250224	13650	11.87	20250409	19510	-21.73	20240508	13650	11.87	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
56	20250508	100321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15140	-100	5	-0.66	130877585	8676	29.95	15110	15250	15040	19810	10670	15240	15085.01	23.98	-1706	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3397	7.99	0.25	12	0.04	1894.00	60920.00	19850	20240502	-23.73	13650	20250409	10.92	16660	-9.12	20250224	13650	10.92	20250409	19510	-22.40	20240508	13650	10.92	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
57	20250508	090322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15250	10	2	0.07	10510400	695	2.40	15110	15250	15110	19810	10670	15240	15122.88	23.98	11	15600	15420	15260	15080	14920	15410	15070	123	4570	500	11270	10	1	22437747	3422	8.05	0.25	12	0.00	1894.00	60920.00	19850	20240502	-23.17	13650	20250409	11.72	16660	-8.46	20250224	13650	11.72	20250409	19510	-21.83	20240508	13650	11.72	20250409	0.52	Y	020000	500	123 억	5381097	N	N	437	N	N
58	20250502	160318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15220	-250	5	-1.62	584909225	38363	129.15	15470	15470	15150	20100	10830	15470	15246.72	23.98	8118	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3415	8.04	0.25	12	0.17	1894.00	60920.00	19850	20240502	-23.32	13650	20250409	11.50	16660	-8.64	20250224	13650	11.50	20250409	19850	-23.32	20240502	13650	11.50	20250409	0.54	Y	020000	500	123 억	5380495	N	N	1152	N	N
59	20250502	150321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	-270	5	-1.75	541932095	35533	119.62	15470	15470	15150	20100	10830	15470	15251.52	23.98	7675	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3411	8.03	0.25	12	0.16	1894.00	60920.00	19850	20240502	-23.43	13650	20250409	11.36	16660	-8.76	20250224	13650	11.36	20250409	19850	-23.43	20240502	13650	11.36	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N
60	20250502	140320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	-270	5	-1.75	358369585	23480	79.05	15470	15470	15150	20100	10830	15470	15262.76	23.98	584	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3411	8.03	0.25	12	0.10	1894.00	60920.00	19850	20240502	-23.43	13650	20250409	11.36	16660	-8.76	20250224	13650	11.36	20250409	19850	-23.43	20240502	13650	11.36	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N
61	20250502	130321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15300	-170	5	-1.10	178756885	11670	39.29	15470	15470	15260	20100	10830	15470	15317.64	23.98	276	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3433	8.08	0.25	12	0.05	1894.00	60920.00	19850	20240502	-22.92	13650	20250409	12.09	16660	-8.16	20250224	13650	12.09	20250409	19850	-22.92	20240502	13650	12.09	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N
62	20250502	120320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-120	5	-0.78	94581935	6170	20.77	15470	15470	15260	20100	10830	15470	15329.32	23.98	-1182	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3444	8.10	0.25	12	0.03	1894.00	60920.00	19850	20240502	-22.67	13650	20250409	12.45	16660	-7.86	20250224	13650	12.45	20250409	19850	-22.67	20240502	13650	12.45	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N
63	20250502	110321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15320	-150	5	-0.97	74330565	4849	16.32	15470	15470	15260	20100	10830	15470	15329.05	23.98	-638	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3437	8.09	0.25	12	0.02	1894.00	60920.00	19850	20240502	-22.82	13650	20250409	12.23	16660	-8.04	20250224	13650	12.23	20250409	19850	-22.82	20240502	13650	12.23	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N
64	20250502	100320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	-160	5	-1.03	51381240	3350	11.28	15470	15470	15260	20100	10830	15470	15337.68	23.98	-839	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3435	8.08	0.25	12	0.01	1894.00	60920.00	19850	20240502	-22.87	13650	20250409	12.16	16660	-8.10	20250224	13650	12.16	20250409	19850	-22.87	20240502	13650	12.16	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N
65	20250502	090320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15400	-70	5	-0.45	7206640	466	1.57	15470	15470	15400	20100	10830	15470	15464.89	23.98	-103	15676	15572	15476	15372	15276	15525	15325	123	4630	500	11440	10	1	22437747	3455	8.13	0.25	12	0.00	1894.00	60920.00	19850	20240502	-22.42	13650	20250409	12.82	16660	-7.56	20250224	13650	12.82	20250409	19850	-22.42	20240502	13650	12.82	20250409	0.54	Y	020000	500	123 억	5380495	N	N	171	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History