KissMeData/065950/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	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	160510	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-45	5	-2.09	177902510	84383	146.25	2135	2145	2100	2795	1505	2150	2108.27	2.69	-29314	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	594	-12.60	0.92	12	0.30	-167.00	2296.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	1920	9.64	20250409	3750	-43.87	20240819	1900	10.79	20241209	1.58	Y	065950	500	141 억	758617	N	N	26904	N	N
3	20250516	150515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-35	5	-1.63	118586335	56225	97.45	2135	2145	2100	2795	1505	2150	2109.14	2.69	-11399	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	597	-12.66	0.92	12	0.20	-167.00	2296.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	1920	10.16	20250409	3750	-43.60	20240819	1900	11.32	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
4	20250516	140512	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-45	5	-2.09	105188335	49860	86.42	2135	2145	2100	2795	1505	2150	2109.67	2.69	-9660	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	594	-12.60	0.92	12	0.18	-167.00	2296.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	1920	9.64	20250409	3750	-43.87	20240819	1900	10.79	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
5	20250516	130512	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-50	5	-2.33	95083215	45057	78.09	2135	2145	2100	2795	1505	2150	2110.29	2.69	-9108	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	593	-12.57	0.91	12	0.16	-167.00	2296.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	1920	9.38	20250409	3750	-44.00	20240819	1900	10.53	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
6	20250516	120513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-45	5	-2.09	62754770	29689	51.46	2135	2145	2105	2795	1505	2150	2113.74	2.69	-9714	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	594	-12.60	0.92	12	0.11	-167.00	2296.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	1920	9.64	20250409	3750	-43.87	20240819	1900	10.79	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
7	20250516	110455	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-35	5	-1.63	37898020	17897	31.02	2135	2145	2105	2795	1505	2150	2117.56	2.69	-3649	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	597	-12.66	0.92	12	0.06	-167.00	2296.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	1920	10.16	20250409	3750	-43.60	20240819	1900	11.32	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
8	20250516	100515	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2125	-25	5	-1.16	23370155	11035	19.13	2135	2145	2105	2795	1505	2150	2117.82	2.69	-3964	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	600	-12.72	0.93	12	0.04	-167.00	2296.00	3750	20240819	-43.33	1900	20241209	11.84	2780	-23.56	20250109	1920	10.68	20250409	3750	-43.33	20240819	1900	11.84	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
9	20250516	090513	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-20	5	-0.93	1623570	760	1.32	2135	2145	2130	2795	1505	2150	2136.28	2.69	216	2190	2170	2150	2130	2110	2160	2120	141	645	500	1330	5	1	28231302	601	-12.75	0.93	12	0.00	-167.00	2296.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	1920	10.94	20250409	3750	-43.20	20240819	1900	12.11	20241209	1.58	Y	065950	500	141 억	758617	N	N	8472	N	N
10	20250515	160549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-25	5	-1.15	123010900	57406	168.12	2155	2170	2130	2825	1525	2175	2142.82	2.71	-6682	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	607	-12.87	0.94	12	0.20	-167.00	2296.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	1920	11.98	20250409	3750	-42.67	20240819	1900	13.16	20241209	1.57	Y	065950	500	141 억	764183	N	N	8472	N	N
11	20250515	150554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-35	5	-1.61	113110480	52801	154.64	2155	2170	2130	2825	1525	2175	2142.20	2.71	-7453	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	604	-12.81	0.93	12	0.19	-167.00	2296.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	1920	11.46	20250409	3750	-42.93	20240819	1900	12.63	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
12	20250515	140555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-40	5	-1.84	92219105	43019	125.99	2155	2170	2130	2825	1525	2175	2143.68	2.71	-9737	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	603	-12.78	0.93	12	0.15	-167.00	2296.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	1920	11.20	20250409	3750	-43.07	20240819	1900	12.37	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
13	20250515	130553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	-25	5	-1.15	88311300	41195	120.65	2155	2170	2130	2825	1525	2175	2143.74	2.71	-9964	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	607	-12.87	0.94	12	0.15	-167.00	2296.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	1920	11.98	20250409	3750	-42.67	20240819	1900	13.16	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
14	20250515	120554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-20	5	-0.92	75832470	35369	103.58	2155	2170	2130	2825	1525	2175	2144.04	2.71	-7959	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	608	-12.90	0.94	12	0.13	-167.00	2296.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	1920	12.24	20250409	3750	-42.53	20240819	1900	13.42	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
15	20250515	110555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-35	5	-1.61	65552940	30592	89.59	2155	2170	2130	2825	1525	2175	2142.81	2.71	-4782	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	604	-12.81	0.93	12	0.11	-167.00	2296.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	1920	11.46	20250409	3750	-42.93	20240819	1900	12.63	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
16	20250515	100553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-30	5	-1.38	54340850	25346	74.23	2155	2170	2135	2825	1525	2175	2143.96	2.71	-7222	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	606	-12.84	0.93	12	0.09	-167.00	2296.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	1920	11.72	20250409	3750	-42.80	20240819	1900	12.89	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
17	20250515	090558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-30	5	-1.38	6803840	3162	9.26	2155	2170	2140	2825	1525	2175	2151.75	2.71	112	2228	2201	2173	2146	2118	2187	2132	141	650	500	1340	5	1	28231302	606	-12.84	0.93	12	0.01	-167.00	2296.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	1920	11.72	20250409	3750	-42.80	20240819	1900	12.89	20241209	1.57	Y	065950	500	141 억	764183	N	N	7128	N	N
18	20250514	160551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	10	2	0.46	72712151	33644	47.24	2185	2200	2145	2810	1520	2165	2161.22	2.63	3435	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	614	-13.02	0.95	12	0.12	-167.00	2296.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	1920	13.28	20250409	3750	-42.00	20240819	1900	14.47	20241209	1.59	Y	065950	500	141 억	742343	N	N	7128	N	N
19	20250514	150554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	10	2	0.46	70416616	32587	45.75	2185	2200	2145	2810	1520	2165	2160.88	2.63	3819	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	614	-13.02	0.95	12	0.12	-167.00	2296.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	1920	13.28	20250409	3750	-42.00	20240819	1900	14.47	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
20	20250514	140553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2160	-5	5	-0.23	51515691	23864	33.51	2185	2200	2145	2810	1520	2165	2158.72	2.63	1728	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	610	-12.93	0.94	12	0.08	-167.00	2296.00	3750	20240819	-42.40	1900	20241209	13.68	2780	-22.30	20250109	1920	12.50	20250409	3750	-42.40	20240819	1900	13.68	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
21	20250514	130553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	5	2	0.23	39209916	18173	25.52	2185	2200	2145	2810	1520	2165	2157.59	2.63	1493	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	613	-12.99	0.95	12	0.06	-167.00	2296.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	1920	13.02	20250409	3750	-42.13	20240819	1900	14.21	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
22	20250514	120553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	0	3	0.00	34904301	16185	22.72	2185	2200	2145	2810	1520	2165	2156.58	2.63	2594	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	611	-12.96	0.94	12	0.06	-167.00	2296.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	1920	12.76	20250409	3750	-42.27	20240819	1900	13.95	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
23	20250514	110552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-20	5	-0.92	28934701	13417	18.84	2185	2200	2145	2810	1520	2165	2156.57	2.63	3687	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	606	-12.84	0.93	12	0.05	-167.00	2296.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	1920	11.72	20250409	3750	-42.80	20240819	1900	12.89	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
24	20250514	100552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-10	5	-0.46	12692286	5875	8.25	2185	2200	2145	2810	1520	2165	2160.39	2.63	1582	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	608	-12.90	0.94	12	0.02	-167.00	2296.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	1920	12.24	20250409	3750	-42.53	20240819	1900	13.42	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
25	20250514	090556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	0	3	0.00	3758555	1739	2.44	2185	2200	2145	2810	1520	2165	2161.33	2.63	98	2238	2201	2178	2141	2118	2190	2130	141	645	500	1340	5	1	28231302	611	-12.96	0.94	12	0.01	-167.00	2296.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	1920	12.76	20250409	3750	-42.27	20240819	1900	13.95	20241209	1.59	Y	065950	500	141 억	742343	N	N	1767	N	N
26	20250513	160542	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	-25	5	-1.14	155870456	71222	48.16	2200	2215	2155	2845	1535	2190	2188.52	2.62	-936	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	611	-12.96	0.94	12	0.25	-167.00	2296.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	1920	12.76	20250409	3750	-42.27	20240819	1900	13.95	20241209	1.63	Y	065950	500	141 억	739963	N	N	1767	N	N
27	20250513	150549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	-25	5	-1.14	144804046	66102	44.69	2200	2215	2155	2845	1535	2190	2190.62	2.62	-210	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	611	-12.96	0.94	12	0.23	-167.00	2296.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	1920	12.76	20250409	3750	-42.27	20240819	1900	13.95	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
28	20250513	140550	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	-5	5	-0.23	137423615	62693	42.39	2200	2215	2155	2845	1535	2190	2192.01	2.62	206	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	617	-13.08	0.95	12	0.22	-167.00	2296.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	1920	13.80	20250409	3750	-41.73	20240819	1900	15.00	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
29	20250513	130551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	-20	5	-0.91	114836495	52269	35.34	2200	2215	2165	2845	1535	2190	2197.03	2.62	3571	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	613	-12.99	0.95	12	0.19	-167.00	2296.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	1920	13.02	20250409	3750	-42.13	20240819	1900	14.21	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
30	20250513	120552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	-5	5	-0.23	103892380	47234	31.94	2200	2215	2180	2845	1535	2190	2199.53	2.62	5107	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	617	-13.08	0.95	12	0.17	-167.00	2296.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	1920	13.80	20250409	3750	-41.73	20240819	1900	15.00	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
31	20250513	110551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2210	20	2	0.91	90548210	41146	27.82	2200	2215	2190	2845	1535	2190	2200.66	2.62	7983	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	624	-13.23	0.96	12	0.15	-167.00	2296.00	3750	20240819	-41.07	1900	20241209	16.32	2780	-20.50	20250109	1920	15.10	20250409	3750	-41.07	20240819	1900	16.32	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
32	20250513	100553	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	15	2	0.68	83235095	37827	25.58	2200	2215	2190	2845	1535	2190	2200.41	2.62	6793	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	623	-13.20	0.96	12	0.13	-167.00	2296.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	1920	14.84	20250409	3750	-41.20	20240819	1900	16.05	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
33	20250513	090555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	15	2	0.68	5605470	2549	1.72	2200	2210	2195	2845	1535	2190	2199.09	2.62	440	2263	2226	2203	2166	2143	2215	2155	141	655	500	1350	5	1	28231302	623	-13.20	0.96	12	0.01	-167.00	2296.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	1920	14.84	20250409	3750	-41.20	20240819	1900	16.05	20241209	1.63	Y	065950	500	141 억	739963	N	N	11900	N	N
34	20250512	160541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	-20	5	-0.90	325568881	147899	64.98	2225	2240	2180	2870	1550	2210	2201.29	2.64	-3652	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	618	-13.11	0.95	12	0.52	-167.00	2296.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	1920	14.06	20250409	3750	-41.60	20240819	1900	15.26	20241209	1.64	Y	065950	500	141 억	745186	N	N	11900	N	N
35	20250512	150547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2200	-10	5	-0.45	321988041	146269	64.26	2225	2240	2180	2870	1550	2210	2201.34	2.64	-3836	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	621	-13.17	0.96	12	0.52	-167.00	2296.00	3750	20240819	-41.33	1900	20241209	15.79	2780	-20.86	20250109	1920	14.58	20250409	3750	-41.33	20240819	1900	15.79	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
36	20250512	140546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2195	-15	5	-0.68	268642256	122001	53.60	2225	2240	2180	2870	1550	2210	2201.97	2.64	6077	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	620	-13.14	0.96	12	0.43	-167.00	2296.00	3750	20240819	-41.47	1900	20241209	15.53	2780	-21.04	20250109	1920	14.32	20250409	3750	-41.47	20240819	1900	15.53	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
37	20250512	130545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2195	-15	5	-0.68	237709141	107899	47.41	2225	2240	2180	2870	1550	2210	2203.07	2.64	3398	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	620	-13.14	0.96	12	0.38	-167.00	2296.00	3750	20240819	-41.47	1900	20241209	15.53	2780	-21.04	20250109	1920	14.32	20250409	3750	-41.47	20240819	1900	15.53	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
38	20250512	120547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	-20	5	-0.90	192959856	87491	38.44	2225	2240	2180	2870	1550	2210	2205.48	2.64	3780	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	618	-13.11	0.95	12	0.31	-167.00	2296.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	1920	14.06	20250409	3750	-41.60	20240819	1900	15.26	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
39	20250512	110546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2195	-15	5	-0.68	170412921	77191	33.91	2225	2240	2180	2870	1550	2210	2207.68	2.64	-2094	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	620	-13.14	0.96	12	0.27	-167.00	2296.00	3750	20240819	-41.47	1900	20241209	15.53	2780	-21.04	20250109	1920	14.32	20250409	3750	-41.47	20240819	1900	15.53	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
40	20250512	100545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	-5	5	-0.23	114347221	51648	22.69	2225	2240	2190	2870	1550	2210	2213.97	2.64	-8134	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	623	-13.20	0.96	12	0.18	-167.00	2296.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	1920	14.84	20250409	3750	-41.20	20240819	1900	16.05	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
41	20250512	090546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2220	10	2	0.45	22380235	10059	4.42	2225	2240	2215	2870	1550	2210	2224.90	2.64	-2580	2273	2241	2193	2161	2113	2257	2177	141	660	500	1370	5	1	28231302	627	-13.29	0.97	12	0.04	-167.00	2296.00	3750	20240819	-40.80	1900	20241209	16.84	2780	-20.14	20250109	1920	15.62	20250409	3750	-40.80	20240819	1900	16.84	20241209	1.64	Y	065950	500	141 억	745186	N	N	14110	N	N
42	20250509	160542	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2210	20	2	0.91	490618831	224054	97.58	2190	2225	2145	2845	1535	2190	2189.72	2.68	-5493	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	624	-13.23	0.96	12	0.79	-167.00	2296.00	3750	20240819	-41.07	1900	20241209	16.32	2780	-20.50	20250109	1920	15.10	20250409	3750	-41.07	20240819	1900	16.32	20241209	1.64	Y	065950	500	141 억	757583	N	N	14110	N	N
43	20250509	150547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2210	20	2	0.91	457617106	209147	91.08	2190	2220	2145	2845	1535	2190	2188.02	2.68	1803	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	624	-13.23	0.96	12	0.74	-167.00	2296.00	3750	20240819	-41.07	1900	20241209	16.32	2780	-20.50	20250109	1920	15.10	20250409	3750	-41.07	20240819	1900	16.32	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
44	20250509	140544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	15	2	0.68	351459566	160991	70.11	2190	2210	2145	2845	1535	2190	2183.10	2.68	-6880	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	623	-13.20	0.96	12	0.57	-167.00	2296.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	1920	14.84	20250409	3750	-41.20	20240819	1900	16.05	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
45	20250509	130544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2200	10	2	0.46	279222155	128157	55.81	2190	2200	2145	2845	1535	2190	2178.75	2.68	-7680	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	621	-13.17	0.96	12	0.45	-167.00	2296.00	3750	20240819	-41.33	1900	20241209	15.79	2780	-20.86	20250109	1920	14.58	20250409	3750	-41.33	20240819	1900	15.79	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
46	20250509	120545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2200	10	2	0.46	214833935	98790	43.02	2190	2200	2145	2845	1535	2190	2174.65	2.68	-1571	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	621	-13.17	0.96	12	0.35	-167.00	2296.00	3750	20240819	-41.33	1900	20241209	15.79	2780	-20.86	20250109	1920	14.58	20250409	3750	-41.33	20240819	1900	15.79	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
47	20250509	110544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	-20	5	-0.91	122817965	56765	24.72	2190	2195	2145	2845	1535	2190	2163.62	2.68	-13047	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	613	-12.99	0.95	12	0.20	-167.00	2296.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	1920	13.02	20250409	3750	-42.13	20240819	1900	14.21	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
48	20250509	100546	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-35	5	-1.60	44468305	20535	8.94	2190	2195	2150	2845	1535	2190	2165.49	2.68	-9215	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	608	-12.90	0.94	12	0.07	-167.00	2296.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	1920	12.24	20250409	3750	-42.53	20240819	1900	13.42	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
49	20250509	090547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	0	3	0.00	6917985	3166	1.38	2190	2195	2175	2845	1535	2190	2185.09	2.68	-1731	2250	2220	2160	2130	2070	2235	2145	141	655	500	1350	5	1	28231302	618	-13.11	0.95	12	0.01	-167.00	2296.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	1920	14.06	20250409	3750	-41.60	20240819	1900	15.26	20241209	1.64	Y	065950	500	141 억	757583	N	N	14203	N	N
50	20250508	160537	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	65	2	3.06	494434772	229270	77.02	2105	2190	2100	2760	1490	2125	2156.22	2.61	20155	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	618	-13.11	0.95	12	0.81	-167.00	2296.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	1920	14.06	20250409	3750	-41.60	20240819	1900	15.26	20241209	1.65	Y	065950	500	141 억	736572	N	N	14203	N	N
51	20250508	150544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	55	2	2.59	427446215	198560	66.71	2105	2180	2100	2760	1490	2125	2152.73	2.61	19759	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	615	-13.05	0.95	12	0.70	-167.00	2296.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	1920	13.54	20250409	3750	-41.87	20240819	1900	14.74	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
52	20250508	140542	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	25	2	1.18	327499135	152512	51.24	2105	2170	2100	2760	1490	2125	2147.37	2.61	18497	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	607	-12.87	0.94	12	0.54	-167.00	2296.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	1920	11.98	20250409	3750	-42.67	20240819	1900	13.16	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
53	20250508	130542	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	40	2	1.88	300406445	139932	47.01	2105	2170	2100	2760	1490	2125	2146.80	2.61	18886	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	611	-12.96	0.94	12	0.50	-167.00	2296.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	1920	12.76	20250409	3750	-42.27	20240819	1900	13.95	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
54	20250508	120541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	30	2	1.41	212017240	98981	33.25	2105	2160	2100	2760	1490	2125	2142.00	2.61	7318	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	608	-12.90	0.94	12	0.35	-167.00	2296.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	1920	12.24	20250409	3750	-42.53	20240819	1900	13.42	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
55	20250508	110540	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	144054020	67400	22.64	2105	2155	2100	2760	1490	2125	2137.30	2.61	10615	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	603	-12.78	0.93	12	0.24	-167.00	2296.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	1920	11.20	20250409	3750	-43.07	20240819	1900	12.37	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
56	20250508	100541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	10	2	0.47	85827120	40284	13.53	2105	2155	2100	2760	1490	2125	2130.55	2.61	18839	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	603	-12.78	0.93	12	0.14	-167.00	2296.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	1920	11.20	20250409	3750	-43.07	20240819	1900	12.37	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
57	20250508	090545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2120	-5	5	-0.24	1386300	659	0.22	2105	2120	2100	2760	1490	2125	2103.64	2.61	0	2215	2170	2110	2065	2005	2192	2087	141	635	500	1310	5	1	28231302	599	-12.69	0.92	12	0.00	-167.00	2296.00	3750	20240819	-43.47	1900	20241209	11.58	2780	-23.74	20250109	1920	10.42	20250409	3750	-43.47	20240819	1900	11.58	20241209	1.65	Y	065950	500	141 억	736572	N	N	11896	N	N
58	20250502	160536	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	25	2	1.21	199459985	97200	179.28	2055	2090	2020	2675	1445	2060	2052.06	2.66	-3425	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	589	-12.49	0.91	12	0.34	-167.00	2296.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	1920	8.59	20250409	3750	-44.40	20240819	1900	9.74	20241209	1.66	Y	065950	500	141 억	751973	N	N	5519	N	N
59	20250502	150541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2065	5	2	0.24	162020410	79229	146.14	2055	2080	2020	2675	1445	2060	2044.96	2.66	3735	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	583	-12.37	0.90	12	0.28	-167.00	2296.00	3750	20240819	-44.93	1900	20241209	8.68	2780	-25.72	20250109	1920	7.55	20250409	3750	-44.93	20240819	1900	8.68	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N
60	20250502	140541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2070	10	2	0.49	153626650	75161	138.63	2055	2080	2020	2675	1445	2060	2043.97	2.66	3922	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	584	-12.40	0.90	12	0.27	-167.00	2296.00	3750	20240819	-44.80	1900	20241209	8.95	2780	-25.54	20250109	1920	7.81	20250409	3750	-44.80	20240819	1900	8.95	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N
61	20250502	130541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2045	-15	5	-0.73	145315690	71118	131.18	2055	2080	2020	2675	1445	2060	2043.30	2.66	3921	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	577	-12.25	0.89	12	0.25	-167.00	2296.00	3750	20240819	-45.47	1900	20241209	7.63	2780	-26.44	20250109	1920	6.51	20250409	3750	-45.47	20240819	1900	7.63	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N
62	20250502	120540	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2050	-10	5	-0.49	136466125	66812	123.23	2055	2080	2020	2675	1445	2060	2042.54	2.66	3279	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	579	-12.28	0.89	12	0.24	-167.00	2296.00	3750	20240819	-45.33	1900	20241209	7.89	2780	-26.26	20250109	1920	6.77	20250409	3750	-45.33	20240819	1900	7.89	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N
63	20250502	110540	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2060	0	3	0.00	89836345	44100	81.34	2055	2080	2020	2675	1445	2060	2037.11	2.66	2130	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	582	-12.34	0.90	12	0.16	-167.00	2296.00	3750	20240819	-45.07	1900	20241209	8.42	2780	-25.90	20250109	1920	7.29	20250409	3750	-45.07	20240819	1900	8.42	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N
64	20250502	100539	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2055	-5	5	-0.24	70812145	34852	64.28	2055	2060	2020	2675	1445	2060	2031.80	2.66	4307	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	580	-12.31	0.90	12	0.12	-167.00	2296.00	3750	20240819	-45.20	1900	20241209	8.16	2780	-26.08	20250109	1920	7.03	20250409	3750	-45.20	20240819	1900	8.16	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N
65	20250502	090541	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2045	-15	5	-0.73	5167580	2520	4.65	2055	2060	2045	2675	1445	2060	2050.63	2.66	318	2140	2100	2065	2025	1990	2082	2007	141	615	500	1270	5	1	28231302	577	-12.25	0.89	12	0.01	-167.00	2296.00	3750	20240819	-45.47	1900	20241209	7.63	2780	-26.44	20250109	1920	6.51	20250409	3750	-45.47	20240819	1900	7.63	20241209	1.66	Y	065950	500	141 억	751973	N	N	2222	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History