KissMeData/011330/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1585	-64	5	-3.88	158634502	98614	66.13	1648	1655	1578	2140	1155	1649	1608.64	1.44	-31775	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1542	-14.95	1.13	12	0.10	-106.00	1399.00	2145	20240610	-26.11	1190	20240909	33.19	1860	-14.78	20250422	1200	32.08	20250210	2145	-26.11	20240610	1190	33.19	20240909	2.46	Y	011330	500	490 억	1404667	N	N	7355	N	N
3	20250516	150235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1606	-43	5	-2.61	139374203	86489	58.00	1648	1655	1578	2140	1155	1649	1611.47	1.44	-31625	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1562	-15.15	1.15	12	0.09	-106.00	1399.00	2145	20240610	-25.13	1190	20240909	34.96	1860	-13.66	20250422	1200	33.83	20250210	2145	-25.13	20240610	1190	34.96	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
4	20250516	140235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1599	-50	5	-3.03	116404749	72132	48.37	1648	1655	1578	2140	1155	1649	1613.77	1.44	-24189	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1556	-15.08	1.14	12	0.07	-106.00	1399.00	2145	20240610	-25.45	1190	20240909	34.37	1860	-14.03	20250422	1200	33.25	20250210	2145	-25.45	20240610	1190	34.37	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
5	20250516	130234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1596	-53	5	-3.21	109113805	67554	45.30	1648	1655	1578	2140	1155	1649	1615.21	1.44	-23453	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1553	-15.06	1.14	12	0.07	-106.00	1399.00	2145	20240610	-25.59	1190	20240909	34.12	1860	-14.19	20250422	1200	33.00	20250210	2145	-25.59	20240610	1190	34.12	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
6	20250516	120233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1617	-32	5	-1.94	65316951	40233	26.98	1648	1655	1611	2140	1155	1649	1623.47	1.44	-19112	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1573	-15.25	1.16	12	0.04	-106.00	1399.00	2145	20240610	-24.62	1190	20240909	35.88	1860	-13.06	20250422	1200	34.75	20250210	2145	-24.62	20240610	1190	35.88	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
7	20250516	110227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1620	-29	5	-1.76	44676034	27472	18.42	1648	1655	1612	2140	1155	1649	1626.24	1.44	-10120	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1576	-15.28	1.16	12	0.03	-106.00	1399.00	2145	20240610	-24.48	1190	20240909	36.13	1860	-12.90	20250422	1200	35.00	20250210	2145	-24.48	20240610	1190	36.13	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
8	20250516	100236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1641	-8	5	-0.49	14490310	8839	5.93	1648	1655	1628	2140	1155	1649	1639.36	1.44	-6445	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1596	-15.48	1.17	12	0.01	-106.00	1399.00	2145	20240610	-23.50	1190	20240909	37.90	1860	-11.77	20250422	1200	36.75	20250210	2145	-23.50	20240610	1190	37.90	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
9	20250516	090235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1646	-3	5	-0.18	684856	419	0.28	1648	1648	1630	2140	1155	1649	1634.50	1.44	-316	1725	1687	1656	1618	1587	1671	1602	491	491	500	1120	1	1	97279846	1601	-15.53	1.18	12	0.00	-106.00	1399.00	2145	20240610	-23.26	1190	20240909	38.32	1860	-11.51	20250422	1200	37.17	20250210	2145	-23.26	20240610	1190	38.32	20240909	2.46	Y	011330	500	490 억	1404667	N	N	3020	N	N
10	20250515	160247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1649	-45	5	-2.66	246134302	148698	115.40	1694	1694	1625	2200	1186	1694	1655.26	1.46	-12917	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1604	-15.56	1.18	12	0.15	-106.00	1399.00	2145	20240610	-23.12	1190	20240909	38.57	1860	-11.34	20250422	1200	37.42	20250210	2145	-23.12	20240610	1190	38.57	20240909	2.52	Y	011330	500	490 억	1416446	N	N	3020	N	N
11	20250515	150249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1651	-43	5	-2.54	225719783	136358	105.83	1694	1694	1625	2200	1186	1694	1655.35	1.46	-15559	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1606	-15.58	1.18	12	0.14	-106.00	1399.00	2145	20240610	-23.03	1190	20240909	38.74	1860	-11.24	20250422	1200	37.58	20250210	2145	-23.03	20240610	1190	38.74	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
12	20250515	140249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1662	-32	5	-1.89	216091903	130526	101.30	1694	1694	1625	2200	1186	1694	1655.55	1.46	-12861	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1617	-15.68	1.19	12	0.13	-106.00	1399.00	2145	20240610	-22.52	1190	20240909	39.66	1860	-10.65	20250422	1200	38.50	20250210	2145	-22.52	20240610	1190	39.66	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
13	20250515	130249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1659	-35	5	-2.07	208474608	125929	97.73	1694	1694	1625	2200	1186	1694	1655.49	1.46	-11595	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1614	-15.65	1.19	12	0.13	-106.00	1399.00	2145	20240610	-22.66	1190	20240909	39.41	1860	-10.81	20250422	1200	38.25	20250210	2145	-22.66	20240610	1190	39.41	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
14	20250515	120250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1666	-28	5	-1.65	207008331	125044	97.05	1694	1694	1625	2200	1186	1694	1655.48	1.46	-11104	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1621	-15.72	1.19	12	0.13	-106.00	1399.00	2145	20240610	-22.33	1190	20240909	40.00	1860	-10.43	20250422	1200	38.83	20250210	2145	-22.33	20240610	1190	40.00	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
15	20250515	110250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1652	-42	5	-2.48	166906579	100807	78.24	1694	1694	1625	2200	1186	1694	1655.70	1.46	-11953	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1607	-15.58	1.18	12	0.10	-106.00	1399.00	2145	20240610	-22.98	1190	20240909	38.82	1860	-11.18	20250422	1200	37.67	20250210	2145	-22.98	20240610	1190	38.82	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
16	20250515	100248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1652	-42	5	-2.48	136139967	82236	63.82	1694	1694	1625	2200	1186	1694	1655.48	1.46	-12813	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1607	-15.58	1.18	12	0.08	-106.00	1399.00	2145	20240610	-22.98	1190	20240909	38.82	1860	-11.18	20250422	1200	37.67	20250210	2145	-22.98	20240610	1190	38.82	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
17	20250515	090251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1693	-1	5	-0.06	2235636	1333	1.03	1694	1694	1660	2200	1186	1694	1677.15	1.46	-15	1775	1734	1709	1668	1643	1722	1656	491	506	500	1150	1	1	97279846	1647	-15.97	1.21	12	0.00	-106.00	1399.00	2145	20240610	-21.07	1190	20240909	42.27	1860	-8.98	20250422	1200	41.08	20250210	2145	-21.07	20240610	1190	42.27	20240909	2.52	Y	011330	500	490 억	1416446	N	N	10352	N	N
18	20250514	160247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1694	-55	5	-3.14	221379558	128850	54.69	1750	1750	1684	2270	1225	1749	1718.12	1.49	-33414	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1648	-15.98	1.21	12	0.13	-106.00	1399.00	2145	20240610	-21.03	1190	20240909	42.35	1860	-8.92	20250422	1200	41.17	20250210	2145	-21.03	20240610	1190	42.35	20240909	2.51	Y	011330	500	490 억	1449586	N	N	10352	N	N
19	20250514	150250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1705	-44	5	-2.52	208562368	121297	51.48	1750	1750	1684	2270	1225	1749	1719.44	1.49	-30363	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1659	-16.08	1.22	12	0.12	-106.00	1399.00	2145	20240610	-20.51	1190	20240909	43.28	1860	-8.33	20250422	1200	42.08	20250210	2145	-20.51	20240610	1190	43.28	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
20	20250514	140248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1706	-43	5	-2.46	171348054	99482	42.22	1750	1750	1697	2270	1225	1749	1722.40	1.49	-30432	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1660	-16.09	1.22	12	0.10	-106.00	1399.00	2145	20240610	-20.47	1190	20240909	43.36	1860	-8.28	20250422	1200	42.17	20250210	2145	-20.47	20240610	1190	43.36	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
21	20250514	130249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1706	-43	5	-2.46	161701394	93823	39.82	1750	1750	1697	2270	1225	1749	1723.47	1.49	-27732	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1660	-16.09	1.22	12	0.10	-106.00	1399.00	2145	20240610	-20.47	1190	20240909	43.36	1860	-8.28	20250422	1200	42.17	20250210	2145	-20.47	20240610	1190	43.36	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
22	20250514	120248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1702	-47	5	-2.69	139405266	80712	34.26	1750	1750	1700	2270	1225	1749	1727.19	1.49	-23370	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1656	-16.06	1.22	12	0.08	-106.00	1399.00	2145	20240610	-20.65	1190	20240909	43.03	1860	-8.49	20250422	1200	41.83	20250210	2145	-20.65	20240610	1190	43.03	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
23	20250514	110248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1727	-22	5	-1.26	80489267	46318	19.66	1750	1750	1727	2270	1225	1749	1737.75	1.49	-27377	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1680	-16.29	1.23	12	0.05	-106.00	1399.00	2145	20240610	-19.49	1190	20240909	45.13	1860	-7.15	20250422	1200	43.92	20250210	2145	-19.49	20240610	1190	45.13	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
24	20250514	100248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1742	-7	5	-0.40	43528335	25013	10.62	1750	1750	1730	2270	1225	1749	1740.23	1.49	-14536	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1695	-16.43	1.25	12	0.03	-106.00	1399.00	2145	20240610	-18.79	1190	20240909	46.39	1860	-6.34	20250422	1200	45.17	20250210	2145	-18.79	20240610	1190	46.39	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
25	20250514	090250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1740	-9	5	-0.51	3687313	2113	0.90	1750	1750	1740	2270	1225	1749	1745.06	1.49	-1543	1818	1783	1715	1680	1612	1801	1698	491	521	500	1180	1	1	97279846	1693	-16.42	1.24	12	0.00	-106.00	1399.00	2145	20240610	-18.88	1190	20240909	46.22	1860	-6.45	20250422	1200	45.00	20250210	2145	-18.88	20240610	1190	46.22	20240909	2.51	Y	011330	500	490 억	1449586	N	N	24125	N	N
26	20250513	160245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1749	94	2	5.68	399156276	235548	140.96	1655	1750	1647	2150	1159	1655	1694.54	1.33	64360	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1701	-16.50	1.25	12	0.24	-106.00	1399.00	2145	20240610	-18.46	1190	20240909	46.97	1860	-5.97	20250422	1200	45.75	20250210	2145	-18.46	20240610	1190	46.97	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24125	N	N
27	20250513	150247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1735	80	2	4.83	349020632	206856	123.79	1655	1735	1647	2150	1159	1655	1687.26	1.33	60775	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1688	-16.37	1.24	12	0.21	-106.00	1399.00	2145	20240610	-19.11	1190	20240909	45.80	1860	-6.72	20250422	1200	44.58	20250210	2145	-19.11	20240610	1190	45.80	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
28	20250513	140248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1697	42	2	2.54	327970775	194567	116.44	1655	1706	1647	2150	1159	1655	1685.64	1.33	54726	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1651	-16.01	1.21	12	0.20	-106.00	1399.00	2145	20240610	-20.89	1190	20240909	42.61	1860	-8.76	20250422	1200	41.42	20250210	2145	-20.89	20240610	1190	42.61	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
29	20250513	130249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1675	20	2	1.21	225702043	134138	80.28	1655	1704	1647	2150	1159	1655	1682.61	1.33	37622	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1629	-15.80	1.20	12	0.14	-106.00	1399.00	2145	20240610	-21.91	1190	20240909	40.76	1860	-9.95	20250422	1200	39.58	20250210	2145	-21.91	20240610	1190	40.76	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
30	20250513	120249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1677	22	2	1.33	191666809	113809	68.11	1655	1704	1647	2150	1159	1655	1684.11	1.33	30947	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1631	-15.82	1.20	12	0.12	-106.00	1399.00	2145	20240610	-21.82	1190	20240909	40.92	1860	-9.84	20250422	1200	39.75	20250210	2145	-21.82	20240610	1190	40.92	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
31	20250513	110248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1675	20	2	1.21	149814932	88864	53.18	1655	1704	1647	2150	1159	1655	1685.89	1.33	20836	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1629	-15.80	1.20	12	0.09	-106.00	1399.00	2145	20240610	-21.91	1190	20240909	40.76	1860	-9.95	20250422	1200	39.58	20250210	2145	-21.91	20240610	1190	40.76	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
32	20250513	100249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1685	30	2	1.81	113796283	67430	40.35	1655	1704	1647	2150	1159	1655	1687.62	1.33	21017	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1639	-15.90	1.20	12	0.07	-106.00	1399.00	2145	20240610	-21.45	1190	20240909	41.60	1860	-9.41	20250422	1200	40.42	20250210	2145	-21.45	20240610	1190	41.60	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
33	20250513	090250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1660	5	2	0.30	1050654	635	0.38	1655	1660	1647	2150	1159	1655	1654.57	1.33	-332	1681	1667	1649	1635	1617	1675	1643	491	495	500	1120	1	1	97279846	1615	-15.66	1.19	12	0.00	-106.00	1399.00	2145	20240610	-22.61	1190	20240909	39.50	1860	-10.75	20250422	1200	38.33	20250210	2145	-22.61	20240610	1190	39.50	20240909	2.51	Y	011330	500	490 억	1297237	N	N	24727	N	N
34	20250512	160245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1655	8	2	0.49	273825936	166334	230.03	1648	1663	1631	2140	1153	1647	1646.24	1.34	-10128	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1610	-15.61	1.18	12	0.17	-106.00	1399.00	2145	20240610	-22.84	1190	20240909	39.08	1860	-11.02	20250422	1200	37.92	20250210	2145	-22.84	20240610	1190	39.08	20240909	2.48	Y	011330	500	490 억	1307340	N	N	24727	N	N
35	20250512	150247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1663	16	2	0.97	266915427	162164	224.26	1648	1663	1631	2140	1153	1647	1645.96	1.34	-10754	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1618	-15.69	1.19	12	0.17	-106.00	1399.00	2145	20240610	-22.47	1190	20240909	39.75	1860	-10.59	20250422	1200	38.58	20250210	2145	-22.47	20240610	1190	39.75	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
36	20250512	140247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1641	-6	5	-0.36	237173945	144200	199.42	1648	1652	1631	2140	1153	1647	1644.76	1.34	-16902	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1596	-15.48	1.17	12	0.15	-106.00	1399.00	2145	20240610	-23.50	1190	20240909	37.90	1860	-11.77	20250422	1200	36.75	20250210	2145	-23.50	20240610	1190	37.90	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
37	20250512	130246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1643	-4	5	-0.24	220619066	134131	185.49	1648	1652	1631	2140	1153	1647	1644.80	1.34	-15202	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1598	-15.50	1.17	12	0.14	-106.00	1399.00	2145	20240610	-23.40	1190	20240909	38.07	1860	-11.67	20250422	1200	36.92	20250210	2145	-23.40	20240610	1190	38.07	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
38	20250512	120246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1642	-5	5	-0.30	203140469	123498	170.79	1648	1652	1631	2140	1153	1647	1644.89	1.34	-12087	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1597	-15.49	1.17	12	0.13	-106.00	1399.00	2145	20240610	-23.45	1190	20240909	37.98	1860	-11.72	20250422	1200	36.83	20250210	2145	-23.45	20240610	1190	37.98	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
39	20250512	110246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1648	1	2	0.06	165158048	100364	138.80	1648	1652	1631	2140	1153	1647	1645.59	1.34	-7270	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1603	-15.55	1.18	12	0.10	-106.00	1399.00	2145	20240610	-23.17	1190	20240909	38.49	1860	-11.40	20250422	1200	37.33	20250210	2145	-23.17	20240610	1190	38.49	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
40	20250512	100246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1648	1	2	0.06	154998122	94195	130.27	1648	1652	1631	2140	1153	1647	1645.50	1.34	-3560	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1603	-15.55	1.18	12	0.10	-106.00	1399.00	2145	20240610	-23.17	1190	20240909	38.49	1860	-11.40	20250422	1200	37.33	20250210	2145	-23.17	20240610	1190	38.49	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
41	20250512	090246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1637	-10	5	-0.61	126439984	76765	106.16	1648	1648	1637	2140	1153	1647	1647.10	1.34	-1645	1738	1692	1651	1605	1564	1672	1585	491	493	500	1110	1	1	97279846	1592	-15.44	1.17	12	0.08	-106.00	1399.00	2145	20240610	-23.68	1190	20240909	37.56	1860	-11.99	20250422	1200	36.42	20250210	2145	-23.68	20240610	1190	37.56	20240909	2.48	Y	011330	500	490 억	1307340	N	N	16433	N	N
42	20250509	160244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1647	-15	5	-0.90	118874519	72310	29.14	1652	1697	1610	2160	1164	1662	1643.96	1.35	-9803	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1602	-15.54	1.18	12	0.07	-106.00	1399.00	2145	20240610	-23.22	1190	20240909	38.40	1860	-11.45	20250422	1200	37.25	20250210	2145	-23.22	20240610	1190	38.40	20240909	2.45	Y	011330	500	490 억	1311505	N	N	16433	N	N
43	20250509	150246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1647	-15	5	-0.90	113534576	69067	27.83	1652	1697	1610	2160	1164	1662	1643.83	1.35	-10867	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1602	-15.54	1.18	12	0.07	-106.00	1399.00	2145	20240610	-23.22	1190	20240909	38.40	1860	-11.45	20250422	1200	37.25	20250210	2145	-23.22	20240610	1190	38.40	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
44	20250509	140245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1646	-16	5	-0.96	96408905	58664	23.64	1652	1697	1610	2160	1164	1662	1643.41	1.35	-12192	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1601	-15.53	1.18	12	0.06	-106.00	1399.00	2145	20240610	-23.26	1190	20240909	38.32	1860	-11.51	20250422	1200	37.17	20250210	2145	-23.26	20240610	1190	38.32	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
45	20250509	130245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1643	-19	5	-1.14	91918478	55937	22.54	1652	1697	1610	2160	1164	1662	1643.25	1.35	-11334	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1598	-15.50	1.17	12	0.06	-106.00	1399.00	2145	20240610	-23.40	1190	20240909	38.07	1860	-11.67	20250422	1200	36.92	20250210	2145	-23.40	20240610	1190	38.07	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
46	20250509	120245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1644	-18	5	-1.08	84776533	51592	20.79	1652	1697	1610	2160	1164	1662	1643.21	1.35	-12081	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1599	-15.51	1.18	12	0.05	-106.00	1399.00	2145	20240610	-23.36	1190	20240909	38.15	1860	-11.61	20250422	1200	37.00	20250210	2145	-23.36	20240610	1190	38.15	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
47	20250509	110245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1640	-22	5	-1.32	73369712	44657	18.00	1652	1697	1610	2160	1164	1662	1642.96	1.35	-7639	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1595	-15.47	1.17	12	0.05	-106.00	1399.00	2145	20240610	-23.54	1190	20240909	37.82	1860	-11.83	20250422	1200	36.67	20250210	2145	-23.54	20240610	1190	37.82	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
48	20250509	100247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1644	-18	5	-1.08	57793661	35188	14.18	1652	1697	1610	2160	1164	1662	1642.43	1.35	-3985	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1599	-15.51	1.18	12	0.04	-106.00	1399.00	2145	20240610	-23.36	1190	20240909	38.15	1860	-11.61	20250422	1200	37.00	20250210	2145	-23.36	20240610	1190	38.15	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
49	20250509	090246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1610	-52	5	-3.13	1152805	713	0.29	1652	1652	1610	2160	1164	1662	1616.84	1.35	-77	1796	1728	1680	1612	1564	1705	1589	491	498	500	1130	1	1	97279846	1566	-15.19	1.15	12	0.00	-106.00	1399.00	2145	20240610	-24.94	1190	20240909	35.29	1860	-13.44	20250422	1200	34.17	20250210	2145	-24.94	20240610	1190	35.29	20240909	2.45	Y	011330	500	490 억	1311505	N	N	21574	N	N
50	20250508	160243	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1662	-26	5	-1.54	410064316	248149	108.16	1691	1748	1632	2190	1182	1688	1652.49	1.40	-59791	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1617	-15.68	1.19	12	0.26	-106.00	1399.00	2145	20240610	-22.52	1190	20240909	39.66	1860	-10.65	20250422	1200	38.50	20250210	2145	-22.52	20240610	1190	39.66	20240909	2.46	Y	011330	500	490 억	1366261	N	N	21574	N	N
51	20250508	150246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1642	-46	5	-2.73	387395504	234450	102.19	1691	1748	1632	2190	1182	1688	1652.36	1.40	-60811	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1597	-15.49	1.17	12	0.24	-106.00	1399.00	2145	20240610	-23.45	1190	20240909	37.98	1860	-11.72	20250422	1200	36.83	20250210	2145	-23.45	20240610	1190	37.98	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
52	20250508	140245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1645	-43	5	-2.55	376747498	227968	99.36	1691	1748	1632	2190	1182	1688	1652.63	1.40	-59005	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1600	-15.52	1.18	12	0.23	-106.00	1399.00	2145	20240610	-23.31	1190	20240909	38.24	1860	-11.56	20250422	1200	37.08	20250210	2145	-23.31	20240610	1190	38.24	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
53	20250508	130246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1644	-44	5	-2.61	350481985	211951	92.38	1691	1748	1632	2190	1182	1688	1653.60	1.40	-45852	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1599	-15.51	1.18	12	0.22	-106.00	1399.00	2145	20240610	-23.36	1190	20240909	38.15	1860	-11.61	20250422	1200	37.00	20250210	2145	-23.36	20240610	1190	38.15	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
54	20250508	120244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1665	-23	5	-1.36	218099050	131739	57.42	1691	1748	1632	2190	1182	1688	1655.54	1.40	-57493	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1620	-15.71	1.19	12	0.14	-106.00	1399.00	2145	20240610	-22.38	1190	20240909	39.92	1860	-10.48	20250422	1200	38.75	20250210	2145	-22.38	20240610	1190	39.92	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
55	20250508	110244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1640	-48	5	-2.84	180746240	109077	47.54	1691	1748	1632	2190	1182	1688	1657.05	1.40	-52650	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1595	-15.47	1.17	12	0.11	-106.00	1399.00	2145	20240610	-23.54	1190	20240909	37.82	1860	-11.83	20250422	1200	36.67	20250210	2145	-23.54	20240610	1190	37.82	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
56	20250508	100245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1673	-15	5	-0.89	61917849	36797	16.04	1691	1748	1656	2190	1182	1688	1682.69	1.40	-15496	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1627	-15.78	1.20	12	0.04	-106.00	1399.00	2145	20240610	-22.00	1190	20240909	40.59	1860	-10.05	20250422	1200	39.42	20250210	2145	-22.00	20240610	1190	40.59	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
57	20250508	090246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1728	40	2	2.37	6395605	3777	1.65	1691	1748	1690	2190	1182	1688	1693.30	1.40	1010	1730	1709	1671	1650	1612	1719	1660	491	502	500	1140	1	1	97279846	1681	-16.30	1.24	12	0.00	-106.00	1399.00	2145	20240610	-19.44	1190	20240909	45.21	1860	-7.10	20250422	1200	44.00	20250210	2145	-19.44	20240610	1190	45.21	20240909	2.46	Y	011330	500	490 억	1366261	N	N	12177	N	N
58	20250502	160243	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1653	16	2	0.98	264172069	158022	145.50	1640	1694	1637	2125	1146	1637	1671.74	1.39	1787	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1603	-15.59	1.18	12	0.16	-106.00	1399.00	2145	20240610	-22.94	1190	20240909	38.91	1860	-11.13	20250422	1200	37.75	20250210	2145	-22.94	20240610	1190	38.91	20240909	2.49	Y	011330	500	489 억	1350118	N	N	14415	N	N
59	20250502	150245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1663	26	2	1.59	256933647	153650	141.47	1640	1694	1637	2125	1146	1637	1672.20	1.39	1762	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1613	-15.69	1.19	12	0.16	-106.00	1399.00	2145	20240610	-22.47	1190	20240909	39.75	1860	-10.59	20250422	1200	38.58	20250210	2145	-22.47	20240610	1190	39.75	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N
60	20250502	140244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1662	25	2	1.53	253026054	151299	139.31	1640	1694	1637	2125	1146	1637	1672.36	1.39	2691	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1612	-15.68	1.19	12	0.16	-106.00	1399.00	2145	20240610	-22.52	1190	20240909	39.66	1860	-10.65	20250422	1200	38.50	20250210	2145	-22.52	20240610	1190	39.66	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N
61	20250502	130245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1669	32	2	1.95	226218244	135336	124.61	1640	1694	1637	2125	1146	1637	1671.53	1.39	925	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1619	-15.75	1.19	12	0.14	-106.00	1399.00	2145	20240610	-22.19	1190	20240909	40.25	1860	-10.27	20250422	1200	39.08	20250210	2145	-22.19	20240610	1190	40.25	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N
62	20250502	120244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1678	41	2	2.50	177242464	106146	97.73	1640	1694	1637	2125	1146	1637	1669.80	1.39	-2254	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1628	-15.83	1.20	12	0.11	-106.00	1399.00	2145	20240610	-21.77	1190	20240909	41.01	1860	-9.78	20250422	1200	39.83	20250210	2145	-21.77	20240610	1190	41.01	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N
63	20250502	110245	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1676	39	2	2.38	122056284	73406	67.59	1640	1685	1637	2125	1146	1637	1662.76	1.39	-3422	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1626	-15.81	1.20	12	0.08	-106.00	1399.00	2145	20240610	-21.86	1190	20240909	40.84	1860	-9.89	20250422	1200	39.67	20250210	2145	-21.86	20240610	1190	40.84	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N
64	20250502	100244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1679	42	2	2.57	63566667	38282	35.25	1640	1685	1637	2125	1146	1637	1660.48	1.39	-6856	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1629	-15.84	1.20	12	0.04	-106.00	1399.00	2145	20240610	-21.72	1190	20240909	41.09	1860	-9.73	20250422	1200	39.92	20250210	2145	-21.72	20240610	1190	41.09	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N
65	20250502	090244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1640	3	2	0.18	14697041	8961	8.25	1640	1641	1640	2125	1146	1637	1640.11	1.39	-7648	1725	1681	1656	1612	1587	1703	1634	489	488	500	1110	1	1	96997167	1591	-15.47	1.17	12	0.01	-106.00	1399.00	2145	20240610	-23.54	1190	20240909	37.82	1860	-11.83	20250422	1200	36.67	20250210	2145	-23.54	20240610	1190	37.82	20240909	2.49	Y	011330	500	489 억	1350118	N	N	2600	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History