KissMeData/065950/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2080	-35	5	-1.65	150910915	72002	104.60	2115	2135	2080	2745	1485	2115	2096.04	1.13	-1349	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	587	-12.76	0.79	12	0.26	-163.00	2642.00	3750	20240819	-44.53	1900	20241209	9.47	2780	-25.18	20250109	2060	0.97	20250213	3750	-44.53	20240819	1900	9.47	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
3	20250214	150605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-20	5	-0.95	137109800	65369	94.97	2115	2135	2080	2745	1485	2115	2097.47	1.13	-697	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	591	-12.85	0.79	12	0.23	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
4	20250214	140607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-25	5	-1.18	110891510	52798	76.70	2115	2135	2085	2745	1485	2115	2100.30	1.13	5733	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	590	-12.82	0.79	12	0.19	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
5	20250214	130609	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-15	5	-0.71	88248020	41987	61.00	2115	2135	2085	2745	1485	2115	2101.79	1.13	9293	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	593	-12.88	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2060	1.94	20250213	3750	-44.00	20240819	1900	10.53	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
6	20250214	120607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-20	5	-0.95	85922985	40876	59.38	2115	2135	2085	2745	1485	2115	2102.04	1.13	9325	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	591	-12.85	0.79	12	0.14	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
7	20250214	110604	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-20	5	-0.95	71691260	34074	49.50	2115	2135	2090	2745	1485	2115	2103.99	1.13	8998	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	591	-12.85	0.79	12	0.12	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
8	20250214	100606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-10	5	-0.47	45053370	21358	31.03	2115	2135	2090	2745	1485	2115	2109.44	1.13	4233	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	594	-12.91	0.80	12	0.08	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
9	20250214	090608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	20	2	0.95	19516335	9219	13.39	2115	2135	2115	2745	1485	2115	2116.97	1.13	1614	2151	2132	2096	2077	2041	2142	2087	141	630	500	1480	5	1	28231302	603	-13.10	0.81	12	0.03	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2060	3.64	20250213	3750	-43.07	20240819	1900	12.37	20241209	3.86	N	065950	500	141 억	318886	N	N	N	N
10	20250213	160602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	40	2	1.93	142987585	68496	39.72	2060	2115	2060	2695	1455	2075	2087.48	1.08	14717	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	597	-12.98	0.80	12	0.24	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2060	2.67	20250213	3750	-43.60	20240819	1900	11.32	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
11	20250213	150602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	35	2	1.69	137128225	65717	38.11	2060	2115	2060	2695	1455	2075	2086.65	1.08	14265	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	596	-12.94	0.80	12	0.23	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
12	20250213	140601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	20	2	0.96	123852785	59412	34.45	2060	2115	2060	2695	1455	2075	2084.64	1.08	10690	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	591	-12.85	0.79	12	0.21	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
13	20250213	130601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	30	2	1.45	118398175	56815	32.94	2060	2115	2060	2695	1455	2075	2083.92	1.08	10522	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	594	-12.91	0.80	12	0.20	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2060	2.18	20250213	3750	-43.87	20240819	1900	10.79	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
14	20250213	120602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2110	35	2	1.69	101584735	48843	28.32	2060	2115	2060	2695	1455	2075	2079.82	1.08	10173	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	596	-12.94	0.80	12	0.17	-163.00	2642.00	3750	20240819	-43.73	1900	20241209	11.05	2780	-24.10	20250109	2060	2.43	20250213	3750	-43.73	20240819	1900	11.05	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
15	20250213	110558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	20	2	0.96	91213860	43913	25.46	2060	2100	2060	2695	1455	2075	2077.15	1.08	8088	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	591	-12.85	0.79	12	0.16	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2060	1.70	20250213	3750	-44.13	20240819	1900	10.26	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
16	20250213	100602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	15	2	0.72	85032045	40955	23.75	2060	2100	2060	2695	1455	2075	2076.23	1.08	8041	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	590	-12.82	0.79	12	0.15	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
17	20250213	090559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	15	2	0.72	45726810	22146	12.84	2060	2090	2060	2695	1455	2075	2064.79	1.08	6364	2165	2120	2095	2050	2025	2107	2037	141	620	500	1450	5	1	28231302	590	-12.82	0.79	12	0.08	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2060	1.46	20250213	3750	-44.27	20240819	1900	10.00	20241209	3.96	N	065950	500	141 억	304455	N	N	N	N
18	20250212	160557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2075	-55	5	-2.58	360378855	172091	225.17	2140	2140	2070	2765	1495	2130	2094.12	1.31	-65989	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	586	-12.73	0.79	12	0.61	-163.00	2642.00	3750	20240819	-44.67	1900	20241209	9.21	2780	-25.36	20250109	2070	0.24	20250212	3750	-44.67	20240819	1900	9.21	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
19	20250212	150557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2090	-40	5	-1.88	327931700	156466	204.72	2140	2140	2070	2765	1495	2130	2095.87	1.31	-63770	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	590	-12.82	0.79	12	0.55	-163.00	2642.00	3750	20240819	-44.27	1900	20241209	10.00	2780	-24.82	20250109	2070	0.97	20250212	3750	-44.27	20240819	1900	10.00	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
20	20250212	140558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2085	-45	5	-2.11	225531305	107275	140.36	2140	2140	2085	2765	1495	2130	2102.37	1.31	-28561	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	589	-12.79	0.79	12	0.38	-163.00	2642.00	3750	20240819	-44.40	1900	20241209	9.74	2780	-25.00	20250109	2085	0.00	20250212	3750	-44.40	20240819	1900	9.74	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
21	20250212	130559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2100	-30	5	-1.41	164297705	77994	102.05	2140	2140	2090	2765	1495	2130	2106.54	1.31	-10883	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	593	-12.88	0.79	12	0.28	-163.00	2642.00	3750	20240819	-44.00	1900	20241209	10.53	2780	-24.46	20250109	2090	0.48	20250212	3750	-44.00	20240819	1900	10.53	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
22	20250212	120558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2095	-35	5	-1.64	132048980	62587	81.89	2140	2140	2095	2765	1495	2130	2109.85	1.31	-4474	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	591	-12.85	0.79	12	0.22	-163.00	2642.00	3750	20240819	-44.13	1900	20241209	10.26	2780	-24.64	20250109	2090	0.24	20250102	3750	-44.13	20240819	1900	10.26	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
23	20250212	110556	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-15	5	-0.70	113654855	53829	70.43	2140	2140	2095	2765	1495	2130	2111.41	1.31	-4002	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	597	-12.98	0.80	12	0.19	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2090	1.20	20250102	3750	-43.60	20240819	1900	11.32	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
24	20250212	100557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2105	-25	5	-1.17	78593155	37150	48.61	2140	2140	2100	2765	1495	2130	2115.56	1.31	-4425	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	594	-12.91	0.80	12	0.13	-163.00	2642.00	3750	20240819	-43.87	1900	20241209	10.79	2780	-24.28	20250109	2090	0.72	20250102	3750	-43.87	20240819	1900	10.79	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
25	20250212	090600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	0	3	0.00	15299865	7173	9.39	2140	2140	2125	2765	1495	2130	2132.98	1.31	-2529	2166	2147	2136	2117	2106	2157	2127	141	635	500	1490	5	1	28231302	601	-13.07	0.81	12	0.03	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.96	N	065950	500	141 억	369864	N	N	N	N
26	20250211	160559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-10	5	-0.47	163120275	76303	96.39	2125	2155	2125	2780	1500	2140	2137.80	1.32	-2005	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	601	-13.07	0.81	12	0.27	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
27	20250211	150558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	0	3	0.00	153225185	71664	90.53	2125	2155	2125	2780	1500	2140	2138.11	1.32	-228	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.25	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
28	20250211	140559	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	0	3	0.00	120145840	56156	70.94	2125	2155	2125	2780	1500	2140	2139.50	1.32	1643	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.20	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
29	20250211	130557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-5	5	-0.23	95980440	44879	56.69	2125	2155	2125	2780	1500	2140	2138.65	1.32	1442	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	603	-13.10	0.81	12	0.16	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2090	2.15	20250102	3750	-43.07	20240819	1900	12.37	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
30	20250211	120557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	0	3	0.00	81720010	38196	48.25	2125	2155	2125	2780	1500	2140	2139.49	1.32	-570	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.14	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
31	20250211	110557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-5	5	-0.23	71250625	33302	42.07	2125	2155	2125	2780	1500	2140	2139.53	1.32	-86	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	603	-13.10	0.81	12	0.12	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2090	2.15	20250102	3750	-43.07	20240819	1900	12.37	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
32	20250211	100558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	10	2	0.47	36707460	17156	21.67	2125	2150	2125	2780	1500	2140	2139.63	1.32	2030	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	607	-13.19	0.81	12	0.06	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2090	2.87	20250102	3750	-42.67	20240819	1900	13.16	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
33	20250211	090600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	5	2	0.23	8733710	4105	5.19	2125	2145	2125	2780	1500	2140	2127.58	1.32	708	2186	2162	2136	2112	2086	2175	2125	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.01	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.77	N	065950	500	141 억	371869	N	N	N	N
34	20250210	160555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	5	2	0.23	166079515	77641	45.62	2120	2160	2110	2775	1495	2135	2139.07	1.24	21049	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.28	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
35	20250210	150554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	20	2	0.94	153930345	71968	42.29	2120	2160	2110	2775	1495	2135	2138.87	1.24	20856	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	608	-13.22	0.82	12	0.25	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
36	20250210	140554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	20	2	0.94	138939195	65000	38.19	2120	2160	2110	2775	1495	2135	2137.53	1.24	19923	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	608	-13.22	0.82	12	0.23	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
37	20250210	130555	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	10	2	0.47	94316080	44195	25.97	2120	2160	2110	2775	1495	2135	2134.09	1.24	14611	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.16	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
38	20250210	120552	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	10	2	0.47	85193430	39945	23.47	2120	2160	2110	2775	1495	2135	2132.77	1.24	12775	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	606	-13.16	0.81	12	0.14	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
39	20250210	110551	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2150	15	2	0.70	70421065	33063	19.43	2120	2160	2110	2775	1495	2135	2129.91	1.24	10375	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	607	-13.19	0.81	12	0.12	-163.00	2642.00	3750	20240819	-42.67	1900	20241209	13.16	2780	-22.66	20250109	2090	2.87	20250102	3750	-42.67	20240819	1900	13.16	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
40	20250210	100549	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	5	2	0.23	48611860	22892	13.45	2120	2140	2110	2775	1495	2135	2123.53	1.24	6054	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	604	-13.13	0.81	12	0.08	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
41	20250210	090548	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2115	-20	5	-0.94	7002500	3300	1.94	2120	2135	2115	2775	1495	2135	2121.97	1.24	-877	2198	2166	2143	2111	2088	2155	2100	141	640	500	1490	5	1	28231302	597	-12.98	0.80	12	0.01	-163.00	2642.00	3750	20240819	-43.60	1900	20241209	11.32	2780	-23.92	20250109	2090	1.20	20250102	3750	-43.60	20240819	1900	11.32	20241209	3.77	N	065950	500	141 억	351400	N	N	N	N
42	20250207	160545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2135	-30	5	-1.39	362993380	169962	265.46	2165	2175	2120	2810	1520	2165	2135.73	1.37	-34993	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	603	-13.10	0.81	12	0.60	-163.00	2642.00	3750	20240819	-43.07	1900	20241209	12.37	2780	-23.20	20250109	2090	2.15	20250102	3750	-43.07	20240819	1900	12.37	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
43	20250207	150547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-25	5	-1.15	352507790	165053	257.79	2165	2175	2120	2810	1520	2165	2135.72	1.37	-33652	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	604	-13.13	0.81	12	0.58	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
44	20250207	140545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-25	5	-1.15	315129150	147579	230.50	2165	2175	2120	2810	1520	2165	2135.33	1.37	-33321	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	604	-13.13	0.81	12	0.52	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
45	20250207	130545	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2140	-25	5	-1.15	286559780	134203	209.61	2165	2175	2120	2810	1520	2165	2135.27	1.37	-22059	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	604	-13.13	0.81	12	0.48	-163.00	2642.00	3750	20240819	-42.93	1900	20241209	12.63	2780	-23.02	20250109	2090	2.39	20250102	3750	-42.93	20240819	1900	12.63	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
46	20250207	120544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-35	5	-1.62	130990940	61338	95.80	2165	2175	2120	2810	1520	2165	2135.56	1.37	-14806	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	601	-13.07	0.81	12	0.22	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
47	20250207	110543	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2130	-35	5	-1.62	79784845	37217	58.13	2165	2175	2125	2810	1520	2165	2143.77	1.37	-16765	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	601	-13.07	0.81	12	0.13	-163.00	2642.00	3750	20240819	-43.20	1900	20241209	12.11	2780	-23.38	20250109	2090	1.91	20250102	3750	-43.20	20240819	1900	12.11	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
48	20250207	100544	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2145	-20	5	-0.92	43156300	20036	31.29	2165	2175	2140	2810	1520	2165	2153.94	1.37	-12410	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	606	-13.16	0.81	12	0.07	-163.00	2642.00	3750	20240819	-42.80	1900	20241209	12.89	2780	-22.84	20250109	2090	2.63	20250102	3750	-42.80	20240819	1900	12.89	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
49	20250207	090547	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2160	-5	5	-0.23	3613755	1670	2.61	2165	2170	2160	2810	1520	2165	2163.93	1.37	-408	2235	2200	2175	2140	2115	2187	2127	141	645	500	1510	5	1	28231302	610	-13.25	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.40	1900	20241209	13.68	2780	-22.30	20250109	2090	3.35	20250102	3750	-42.40	20240819	1900	13.68	20241209	3.83	N	065950	500	141 억	386393	N	N	N	N
50	20250206	160531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	10	2	0.46	138751345	63487	74.65	2170	2210	2150	2800	1510	2155	2185.51	1.36	1630	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	611	-13.28	0.82	12	0.22	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
51	20250206	150533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	15	2	0.70	122849100	56144	66.02	2170	2210	2150	2800	1510	2155	2188.11	1.36	1632	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	613	-13.31	0.82	12	0.20	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
52	20250206	140535	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	25	2	1.16	103019455	47019	55.29	2170	2210	2150	2800	1510	2155	2191.02	1.36	1414	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	615	-13.37	0.83	12	0.17	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2090	4.31	20250102	3750	-41.87	20240819	1900	14.74	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
53	20250206	130533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2195	40	2	1.86	89080490	40639	47.79	2170	2210	2150	2800	1510	2155	2192.00	1.36	5149	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	620	-13.47	0.83	12	0.14	-163.00	2642.00	3750	20240819	-41.47	1900	20241209	15.53	2780	-21.04	20250109	2090	5.02	20250102	3750	-41.47	20240819	1900	15.53	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
54	20250206	120530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2190	35	2	1.62	82752355	37750	44.39	2170	2210	2150	2800	1510	2155	2192.12	1.36	6142	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	618	-13.44	0.83	12	0.13	-163.00	2642.00	3750	20240819	-41.60	1900	20241209	15.26	2780	-21.22	20250109	2090	4.78	20250102	3750	-41.60	20240819	1900	15.26	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
55	20250206	110525	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2200	45	2	2.09	64741655	29535	34.73	2170	2210	2150	2800	1510	2155	2192.03	1.36	1753	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	621	-13.50	0.83	12	0.10	-163.00	2642.00	3750	20240819	-41.33	1900	20241209	15.79	2780	-20.86	20250109	2090	5.26	20250102	3750	-41.33	20240819	1900	15.79	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
56	20250206	100528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2205	50	2	2.32	57758195	26353	30.99	2170	2210	2150	2800	1510	2155	2191.71	1.36	2577	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	623	-13.53	0.83	12	0.09	-163.00	2642.00	3750	20240819	-41.20	1900	20241209	16.05	2780	-20.68	20250109	2090	5.50	20250102	3750	-41.20	20240819	1900	16.05	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
57	20250206	090534	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	20	2	0.93	5346530	2480	2.92	2170	2175	2150	2800	1510	2155	2155.86	1.36	442	2198	2176	2163	2141	2128	2187	2152	141	645	500	1500	5	1	28231302	614	-13.34	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	2090	4.07	20250102	3750	-42.00	20240819	1900	14.47	20241209	3.92	N	065950	500	141 억	384763	N	N	N	N
58	20250205	160526	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-10	5	-0.46	183059520	84604	75.66	2150	2185	2150	2810	1520	2165	2163.72	1.37	-1824	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	608	-13.22	0.82	12	0.30	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
59	20250205	150529	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	5	2	0.23	139599095	64472	57.66	2150	2185	2150	2810	1520	2165	2165.27	1.37	-6636	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	613	-13.31	0.82	12	0.23	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
60	20250205	140529	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	5	2	0.23	125821310	58131	51.99	2150	2185	2150	2810	1520	2165	2164.44	1.37	-6217	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	613	-13.31	0.82	12	0.21	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
61	20250205	130528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	15	2	0.69	122520515	56610	50.63	2150	2185	2150	2810	1520	2165	2164.29	1.37	-6217	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	615	-13.37	0.83	12	0.20	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2090	4.31	20250102	3750	-41.87	20240819	1900	14.74	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
62	20250205	120528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	10	2	0.46	87033960	40227	35.98	2150	2185	2150	2810	1520	2165	2163.57	1.37	-2566	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	614	-13.34	0.82	12	0.14	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	2090	4.07	20250102	3750	-42.00	20240819	1900	14.47	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
63	20250205	110528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2155	-10	5	-0.46	77861335	36001	32.20	2150	2185	2150	2810	1520	2165	2162.75	1.37	-2288	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	608	-13.22	0.82	12	0.13	-163.00	2642.00	3750	20240819	-42.53	1900	20241209	13.42	2780	-22.48	20250109	2090	3.11	20250102	3750	-42.53	20240819	1900	13.42	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
64	20250205	100531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	0	3	0.00	43477225	20081	17.96	2150	2185	2150	2810	1520	2165	2165.09	1.37	76	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	611	-13.28	0.82	12	0.07	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
65	20250205	090536	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2180	15	2	0.69	12393620	5738	5.13	2150	2185	2150	2810	1520	2165	2159.92	1.37	-176	2215	2190	2160	2135	2105	2202	2147	141	645	500	1510	5	1	28231302	615	-13.37	0.83	12	0.02	-163.00	2642.00	3750	20240819	-41.87	1900	20241209	14.74	2780	-21.58	20250109	2090	4.31	20250102	3750	-41.87	20240819	1900	14.74	20241209	3.82	N	065950	500	141 억	386587	N	N	N	N
66	20250204	160523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	20	2	0.93	241525605	111665	40.89	2140	2185	2130	2785	1505	2145	2162.95	1.22	40973	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	611	-13.28	0.82	12	0.40	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
67	20250204	150523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	216074665	99879	36.58	2140	2185	2130	2785	1505	2145	2163.36	1.22	32904	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.35	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
68	20250204	140522	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	171528095	79227	29.01	2140	2185	2140	2785	1505	2145	2165.02	1.22	37016	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.28	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
69	20250204	130523	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2185	40	2	1.86	147739375	68282	25.01	2140	2185	2140	2785	1505	2145	2163.67	1.22	35091	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	617	-13.40	0.83	12	0.24	-163.00	2642.00	3750	20240819	-41.73	1900	20241209	15.00	2780	-21.40	20250109	2090	4.55	20250102	3750	-41.73	20240819	1900	15.00	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
70	20250204	120528	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	127882355	59167	21.67	2140	2180	2140	2785	1505	2145	2161.38	1.22	33025	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.21	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
71	20250204	110517	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2170	25	2	1.17	117316255	54312	19.89	2140	2180	2140	2785	1505	2145	2160.04	1.22	33042	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	613	-13.31	0.82	12	0.19	-163.00	2642.00	3750	20240819	-42.13	1900	20241209	14.21	2780	-21.94	20250109	2090	3.83	20250102	3750	-42.13	20240819	1900	14.21	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
72	20250204	100521	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2175	30	2	1.40	98747110	45749	16.75	2140	2175	2140	2785	1505	2145	2158.45	1.22	29984	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	614	-13.34	0.82	12	0.16	-163.00	2642.00	3750	20240819	-42.00	1900	20241209	14.47	2780	-21.76	20250109	2090	4.07	20250102	3750	-42.00	20240819	1900	14.47	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N
73	20250204	090520	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2165	20	2	0.93	6727930	3133	1.15	2140	2165	2140	2785	1505	2145	2147.44	1.22	591	2231	2187	2141	2097	2051	2165	2075	141	640	500	1500	5	1	28231302	611	-13.28	0.82	12	0.01	-163.00	2642.00	3750	20240819	-42.27	1900	20241209	13.95	2780	-22.12	20250109	2090	3.59	20250102	3750	-42.27	20240819	1900	13.95	20241209	3.76	N	065950	500	141 억	345072	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History