KissMeData/083550/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	160652	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3150	10	2	0.32	22696770	7267	98.80	3155	3155	3115	4080	2200	3140	3123.27	1.65	-761	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	390	-10.68	0.30	12	0.06	-295.00	10563.00	5253	20240819	-40.03	2483	20241210	26.86	3840	-17.97	20250113	2950	6.78	20250102	5500	-42.73	20240819	2600	21.15	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
3	20250214	150650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	0	3	0.00	21565255	6906	93.90	3155	3155	3115	4080	2200	3140	3122.68	1.65	-570	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	389	-10.64	0.30	12	0.06	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
4	20250214	140651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	-15	5	-0.48	12428865	3978	54.09	3155	3155	3120	4080	2200	3140	3124.40	1.65	-509	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	387	-10.59	0.30	12	0.03	-295.00	10563.00	5253	20240819	-40.51	2483	20241210	25.86	3840	-18.62	20250113	2950	5.93	20250102	5500	-43.18	20240819	2600	20.19	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
5	20250214	130654	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	-15	5	-0.48	11268755	3607	49.04	3155	3155	3120	4080	2200	3140	3124.14	1.65	-509	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	387	-10.59	0.30	12	0.03	-295.00	10563.00	5253	20240819	-40.51	2483	20241210	25.86	3840	-18.62	20250113	2950	5.93	20250102	5500	-43.18	20240819	2600	20.19	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
6	20250214	120651	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3120	-20	5	-0.64	11206255	3587	48.77	3155	3155	3120	4080	2200	3140	3124.13	1.65	-509	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	386	-10.58	0.30	12	0.03	-295.00	10563.00	5253	20240819	-40.61	2483	20241210	25.65	3840	-18.75	20250113	2950	5.76	20250102	5500	-43.27	20240819	2600	20.00	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
7	20250214	110648	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3120	-20	5	-0.64	8688260	2781	37.81	3155	3155	3120	4080	2200	3140	3124.15	1.65	-451	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	386	-10.58	0.30	12	0.02	-295.00	10563.00	5253	20240819	-40.61	2483	20241210	25.65	3840	-18.75	20250113	2950	5.76	20250102	5500	-43.27	20240819	2600	20.00	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
8	20250214	100650	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	-15	5	-0.48	4471435	1431	19.46	3155	3155	3120	4080	2200	3140	3124.69	1.65	-367	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	387	-10.59	0.30	12	0.01	-295.00	10563.00	5253	20240819	-40.51	2483	20241210	25.86	3840	-18.62	20250113	2950	5.93	20250102	5500	-43.18	20240819	2600	20.19	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
9	20250214	090653	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3135	-5	5	-0.16	141715	45	0.61	3155	3155	3130	4080	2200	3140	3149.22	1.65	-21	3186	3162	3136	3112	3086	3150	3100	62	940	500	1940	5	1	12374226	388	-10.63	0.30	12	0.00	-295.00	10563.00	5253	20240819	-40.32	2483	20241210	26.26	3840	-18.36	20250113	2950	6.27	20250102	5500	-43.00	20240819	2600	20.58	20241210	2.17	N	083550	500	61 억	204745	N	N	N	N
10	20250213	160646	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	0	3	0.00	23006285	7355	68.74	3160	3160	3110	4080	2200	3140	3127.98	1.68	-3209	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	389	-10.64	0.30	12	0.06	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
11	20250213	150646	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	0	3	0.00	22271525	7121	66.55	3160	3160	3110	4080	2200	3140	3127.58	1.68	-2985	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	389	-10.64	0.30	12	0.06	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
12	20250213	140645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3130	-10	5	-0.32	19682245	6292	58.80	3160	3160	3110	4080	2200	3140	3128.14	1.68	-2982	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	387	-10.61	0.30	12	0.05	-295.00	10563.00	5253	20240819	-40.42	2483	20241210	26.06	3840	-18.49	20250113	2950	6.10	20250102	5500	-43.09	20240819	2600	20.38	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
13	20250213	130645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3120	-20	5	-0.64	17553715	5611	52.44	3160	3160	3110	4080	2200	3140	3128.45	1.68	-2977	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	386	-10.58	0.30	12	0.05	-295.00	10563.00	5253	20240819	-40.61	2483	20241210	25.65	3840	-18.75	20250113	2950	5.76	20250102	5500	-43.27	20240819	2600	20.00	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
14	20250213	120645	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3115	-25	5	-0.80	17463180	5582	52.17	3160	3160	3110	4080	2200	3140	3128.48	1.68	-2972	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	385	-10.56	0.29	12	0.05	-295.00	10563.00	5253	20240819	-40.70	2483	20241210	25.45	3840	-18.88	20250113	2950	5.59	20250102	5500	-43.36	20240819	2600	19.81	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
15	20250213	110642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3125	-15	5	-0.48	14359440	4588	42.88	3160	3160	3120	4080	2200	3140	3129.78	1.68	-3174	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	387	-10.59	0.30	12	0.04	-295.00	10563.00	5253	20240819	-40.51	2483	20241210	25.86	3840	-18.62	20250113	2950	5.93	20250102	5500	-43.18	20240819	2600	20.19	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
16	20250213	100646	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3130	-10	5	-0.32	5359580	1709	15.97	3160	3160	3130	4080	2200	3140	3136.09	1.68	-947	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	387	-10.61	0.30	12	0.01	-295.00	10563.00	5253	20240819	-40.42	2483	20241210	26.06	3840	-18.49	20250113	2950	6.10	20250102	5500	-43.09	20240819	2600	20.38	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
17	20250213	090642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	0	3	0.00	450850	143	1.34	3160	3160	3140	4080	2200	3140	3152.80	1.68	-81	3220	3180	3155	3115	3090	3167	3102	62	940	500	1940	5	1	12374226	389	-10.64	0.30	12	0.00	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	207954	N	N	N	N
18	20250212	160640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	-30	5	-0.95	33663150	10700	158.73	3195	3195	3130	4120	2220	3170	3146.09	1.70	-2842	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	389	-10.64	0.30	12	0.09	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
19	20250212	150640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	-30	5	-0.95	29212070	9282	137.69	3195	3195	3135	4120	2220	3170	3147.17	1.70	-2437	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	389	-10.64	0.30	12	0.08	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
20	20250212	140641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	-30	5	-0.95	25572880	8123	120.50	3195	3195	3135	4120	2220	3170	3148.21	1.70	-1480	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	389	-10.64	0.30	12	0.07	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
21	20250212	130643	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	-30	5	-0.95	22524505	7152	106.10	3195	3195	3135	4120	2220	3170	3149.40	1.70	-1302	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	389	-10.64	0.30	12	0.06	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
22	20250212	120641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3150	-20	5	-0.63	12322855	3909	57.99	3195	3195	3140	4120	2220	3170	3152.43	1.70	-794	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	390	-10.68	0.30	12	0.03	-295.00	10563.00	5253	20240819	-40.03	2483	20241210	26.86	3840	-17.97	20250113	2950	6.78	20250102	5500	-42.73	20240819	2600	21.15	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
23	20250212	110639	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3155	-15	5	-0.47	8912895	2828	41.95	3195	3195	3140	4120	2220	3170	3151.66	1.70	-675	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	390	-10.69	0.30	12	0.02	-295.00	10563.00	5253	20240819	-39.94	2483	20241210	27.06	3840	-17.84	20250113	2950	6.95	20250102	5500	-42.64	20240819	2600	21.35	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
24	20250212	100640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3150	-20	5	-0.63	7256720	2303	34.16	3195	3195	3140	4120	2220	3170	3150.99	1.70	-670	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	390	-10.68	0.30	12	0.02	-295.00	10563.00	5253	20240819	-40.03	2483	20241210	26.86	3840	-17.97	20250113	2950	6.78	20250102	5500	-42.73	20240819	2600	21.15	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
25	20250212	090643	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3140	-30	5	-0.95	736480	233	3.46	3195	3195	3140	4120	2220	3170	3160.86	1.70	-13	3213	3191	3173	3151	3133	3182	3142	62	950	500	1960	5	1	12374226	389	-10.64	0.30	12	0.00	-295.00	10563.00	5253	20240819	-40.22	2483	20241210	26.46	3840	-18.23	20250113	2950	6.44	20250102	5500	-42.91	20240819	2600	20.77	20241210	2.18	N	083550	500	61 억	210796	N	N	N	N
26	20250211	160642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	0	3	0.00	21335040	6740	151.94	3195	3195	3155	4120	2220	3170	3165.44	1.71	-394	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	392	-10.75	0.30	12	0.05	-295.00	10563.00	5253	20240819	-39.65	2483	20241210	27.67	3840	-17.45	20250113	2950	7.46	20250102	5500	-42.36	20240819	2600	21.92	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
27	20250211	150641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	0	3	0.00	20241450	6395	144.16	3195	3195	3155	4120	2220	3170	3165.20	1.71	-377	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	392	-10.75	0.30	12	0.05	-295.00	10563.00	5253	20240819	-39.65	2483	20241210	27.67	3840	-17.45	20250113	2950	7.46	20250102	5500	-42.36	20240819	2600	21.92	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
28	20250211	140642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3160	-10	5	-0.32	19284110	6093	137.35	3195	3195	3155	4120	2220	3170	3164.96	1.71	-370	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	391	-10.71	0.30	12	0.05	-295.00	10563.00	5253	20240819	-39.84	2483	20241210	27.27	3840	-17.71	20250113	2950	7.12	20250102	5500	-42.55	20240819	2600	21.54	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
29	20250211	130641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	0	3	0.00	14808520	4678	105.46	3195	3195	3155	4120	2220	3170	3165.57	1.71	-370	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	392	-10.75	0.30	12	0.04	-295.00	10563.00	5253	20240819	-39.65	2483	20241210	27.67	3840	-17.45	20250113	2950	7.46	20250102	5500	-42.36	20240819	2600	21.92	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
30	20250211	120640	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3160	-10	5	-0.32	10686020	3378	76.15	3195	3195	3155	4120	2220	3170	3163.42	1.71	-70	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	391	-10.71	0.30	12	0.03	-295.00	10563.00	5253	20240819	-39.84	2483	20241210	27.27	3840	-17.71	20250113	2950	7.12	20250102	5500	-42.55	20240819	2600	21.54	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
31	20250211	110641	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	0	3	0.00	3785890	1197	26.98	3195	3195	3160	4120	2220	3170	3162.82	1.71	-55	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	392	-10.75	0.30	12	0.01	-295.00	10563.00	5253	20240819	-39.65	2483	20241210	27.67	3840	-17.45	20250113	2950	7.46	20250102	5500	-42.36	20240819	2600	21.92	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
32	20250211	100642	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3180	10	2	0.32	213780	67	1.51	3195	3195	3170	4120	2220	3170	3190.75	1.71	-22	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	394	-10.78	0.30	12	0.00	-295.00	10563.00	5253	20240819	-39.46	2483	20241210	28.07	3840	-17.19	20250113	2950	7.80	20250102	5500	-42.18	20240819	2600	22.31	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
33	20250211	090644	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3195	25	2	0.79	108630	34	0.77	3195	3195	3195	4120	2220	3170	3195.00	1.71	-5	3240	3205	3175	3140	3110	3190	3125	62	950	500	1960	5	1	12374226	395	-10.83	0.30	12	0.00	-295.00	10563.00	5253	20240819	-39.18	2483	20241210	28.67	3840	-16.80	20250113	2950	8.31	20250102	5500	-41.91	20240819	2600	22.88	20241210	2.16	N	083550	500	61 억	211190	N	N	N	N
34	20250210	160638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	-10	5	-0.31	14022805	4430	36.53	3210	3210	3145	4130	2230	3180	3165.42	1.70	204	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	392	-10.75	0.30	12	0.04	-295.00	10563.00	5253	20240819	-39.65	2483	20241210	27.67	3840	-17.45	20250113	2950	7.46	20250102	5500	-42.36	20240819	2600	21.92	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
35	20250210	150637	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3180	0	3	0.00	11025370	3484	28.73	3210	3210	3145	4130	2230	3180	3164.57	1.70	401	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	394	-10.78	0.30	12	0.03	-295.00	10563.00	5253	20240819	-39.46	2483	20241210	28.07	3840	-17.19	20250113	2950	7.80	20250102	5500	-42.18	20240819	2600	22.31	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
36	20250210	140636	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3185	5	2	0.16	10433425	3298	27.19	3210	3210	3145	4130	2230	3180	3163.56	1.70	398	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	394	-10.80	0.30	12	0.03	-295.00	10563.00	5253	20240819	-39.37	2483	20241210	28.27	3840	-17.06	20250113	2950	7.97	20250102	5500	-42.09	20240819	2600	22.50	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
37	20250210	130638	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3190	10	2	0.31	10063350	3182	26.24	3210	3210	3145	4130	2230	3180	3162.59	1.70	326	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	395	-10.81	0.30	12	0.03	-295.00	10563.00	5253	20240819	-39.27	2483	20241210	28.47	3840	-16.93	20250113	2950	8.14	20250102	5500	-42.00	20240819	2600	22.69	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
38	20250210	120635	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3175	-5	5	-0.16	9287115	2938	24.22	3210	3210	3145	4130	2230	3180	3161.03	1.70	218	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	393	-10.76	0.30	12	0.02	-295.00	10563.00	5253	20240819	-39.56	2483	20241210	27.87	3840	-17.32	20250113	2950	7.63	20250102	5500	-42.27	20240819	2600	22.12	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
39	20250210	110634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3170	-10	5	-0.31	8976825	2840	23.42	3210	3210	3145	4130	2230	3180	3160.85	1.70	168	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	392	-10.75	0.30	12	0.02	-295.00	10563.00	5253	20240819	-39.65	2483	20241210	27.67	3840	-17.45	20250113	2950	7.46	20250102	5500	-42.36	20240819	2600	21.92	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
40	20250210	100634	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3145	-35	5	-1.10	7612570	2408	19.85	3210	3210	3145	4130	2230	3180	3161.37	1.70	-82	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	389	-10.66	0.30	12	0.02	-295.00	10563.00	5253	20240819	-40.13	2483	20241210	26.66	3840	-18.10	20250113	2950	6.61	20250102	5500	-42.82	20240819	2600	20.96	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
41	20250210	090630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3185	5	2	0.16	2470715	777	6.41	3210	3210	3160	4130	2230	3180	3179.81	1.70	-751	3326	3252	3211	3137	3096	3232	3117	62	950	500	1970	5	1	12374226	394	-10.80	0.30	12	0.01	-295.00	10563.00	5253	20240819	-39.37	2483	20241210	28.27	3840	-17.06	20250113	2950	7.97	20250102	5500	-42.09	20240819	2600	22.50	20241210	2.11	N	083550	500	61 억	210974	N	N	N	N
42	20250207	160626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3180	-75	5	-2.30	38703245	12124	89.69	3285	3285	3170	4230	2280	3255	3195.47	1.73	-3178	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	394	-10.78	0.30	12	0.10	-295.00	10563.00	5253	20240819	-39.46	2483	20241210	28.07	3840	-17.19	20250113	2950	7.80	20250102	5500	-42.18	20240819	2600	22.31	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
43	20250207	150628	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3185	-70	5	-2.15	29970940	9378	69.38	3285	3285	3170	4230	2280	3255	3195.88	1.73	-3016	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	394	-10.80	0.30	12	0.08	-295.00	10563.00	5253	20240819	-39.37	2483	20241210	28.27	3840	-17.06	20250113	2950	7.97	20250102	5500	-42.09	20240819	2600	22.50	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
44	20250207	140627	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3195	-60	5	-1.84	23267130	7274	53.81	3285	3285	3170	4230	2280	3255	3198.67	1.73	-2762	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	395	-10.83	0.30	12	0.06	-295.00	10563.00	5253	20240819	-39.18	2483	20241210	28.67	3840	-16.80	20250113	2950	8.31	20250102	5500	-41.91	20240819	2600	22.88	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
45	20250207	130626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3185	-70	5	-2.15	20759120	6487	47.99	3285	3285	3170	4230	2280	3255	3200.11	1.73	-2636	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	394	-10.80	0.30	12	0.05	-295.00	10563.00	5253	20240819	-39.37	2483	20241210	28.27	3840	-17.06	20250113	2950	7.97	20250102	5500	-42.09	20240819	2600	22.50	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
46	20250207	120626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3180	-75	5	-2.30	17762690	5545	41.02	3285	3285	3170	4230	2280	3255	3203.37	1.73	-2565	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	394	-10.78	0.30	12	0.04	-295.00	10563.00	5253	20240819	-39.46	2483	20241210	28.07	3840	-17.19	20250113	2950	7.80	20250102	5500	-42.18	20240819	2600	22.31	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
47	20250207	110624	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3215	-40	5	-1.23	6562340	2044	15.12	3285	3285	3170	4230	2280	3255	3210.54	1.73	163	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	398	-10.90	0.30	12	0.02	-295.00	10563.00	5253	20240819	-38.80	2483	20241210	29.48	3840	-16.28	20250113	2950	8.98	20250102	5500	-41.55	20240819	2600	23.65	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
48	20250207	100626	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3215	-40	5	-1.23	5669430	1767	13.07	3285	3285	3170	4230	2280	3255	3208.51	1.73	327	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	398	-10.90	0.30	12	0.01	-295.00	10563.00	5253	20240819	-38.80	2483	20241210	29.48	3840	-16.28	20250113	2950	8.98	20250102	5500	-41.55	20240819	2600	23.65	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
49	20250207	090630	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3220	-35	5	-1.08	2278630	709	5.25	3285	3285	3170	4230	2280	3255	3213.86	1.73	-180	3338	3296	3258	3216	3178	3317	3237	62	975	500	2010	5	1	12374226	398	-10.92	0.30	12	0.01	-295.00	10563.00	5253	20240819	-38.70	2483	20241210	29.68	3840	-16.15	20250113	2950	9.15	20250102	5500	-41.45	20240819	2600	23.85	20241210	1.87	N	083550	500	61 억	214145	N	N	N	N
50	20250206	160610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3255	-20	5	-0.61	43943365	13495	28.90	3245	3300	3220	4255	2295	3275	3256.27	1.73	-24	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	403	-11.03	0.31	12	0.11	-295.00	10563.00	5253	20240819	-38.04	2483	20241210	31.09	3840	-15.23	20250113	2950	10.34	20250102	5500	-40.82	20240819	2600	25.19	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
51	20250206	150614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3255	-20	5	-0.61	41393205	12712	27.23	3245	3300	3220	4255	2295	3275	3256.23	1.73	116	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	403	-11.03	0.31	12	0.10	-295.00	10563.00	5253	20240819	-38.04	2483	20241210	31.09	3840	-15.23	20250113	2950	10.34	20250102	5500	-40.82	20240819	2600	25.19	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
52	20250206	140615	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3270	-5	5	-0.15	29672805	9127	19.55	3245	3300	3220	4255	2295	3275	3251.10	1.73	176	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	405	-11.08	0.31	12	0.07	-295.00	10563.00	5253	20240819	-37.75	2483	20241210	31.70	3840	-14.84	20250113	2950	10.85	20250102	5500	-40.55	20240819	2600	25.77	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
53	20250206	130613	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3250	-25	5	-0.76	25328350	7789	16.68	3245	3300	3220	4255	2295	3275	3251.81	1.73	194	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	402	-11.02	0.31	12	0.06	-295.00	10563.00	5253	20240819	-38.13	2483	20241210	30.89	3840	-15.36	20250113	2950	10.17	20250102	5500	-40.91	20240819	2600	25.00	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
54	20250206	120610	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3285	10	2	0.31	14217660	4378	9.38	3245	3300	3220	4255	2295	3275	3247.52	1.73	281	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	406	-11.14	0.31	12	0.04	-295.00	10563.00	5253	20240819	-37.46	2483	20241210	32.30	3840	-14.45	20250113	2950	11.36	20250102	5500	-40.27	20240819	2600	26.35	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
55	20250206	110605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3260	-15	5	-0.46	11797435	3640	7.80	3245	3300	3220	4255	2295	3275	3241.05	1.73	321	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	403	-11.05	0.31	12	0.03	-295.00	10563.00	5253	20240819	-37.94	2483	20241210	31.29	3840	-15.10	20250113	2950	10.51	20250102	5500	-40.73	20240819	2600	25.38	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
56	20250206	100607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3280	5	2	0.15	10398760	3211	6.88	3245	3300	3220	4255	2295	3275	3238.48	1.73	306	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	406	-11.12	0.31	12	0.03	-295.00	10563.00	5253	20240819	-37.56	2483	20241210	32.10	3840	-14.58	20250113	2950	11.19	20250102	5500	-40.36	20240819	2600	26.15	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
57	20250206	090614	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3230	-45	5	-1.37	2577335	795	1.70	3245	3250	3230	4255	2295	3275	3241.93	1.73	171	3321	3297	3261	3237	3201	3310	3250	62	980	500	2030	5	1	12374226	400	-10.95	0.31	12	0.01	-295.00	10563.00	5253	20240819	-38.51	2483	20241210	30.08	3840	-15.89	20250113	2950	9.49	20250102	5500	-41.27	20240819	2600	24.23	20241210	1.80	N	083550	500	61 억	214169	N	N	N	N
58	20250205	160605	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3275	20	2	0.61	149420475	45743	221.04	3230	3285	3225	4230	2280	3255	3257.16	1.71	2935	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	405	-11.10	0.31	12	0.37	-295.00	10563.00	5253	20240819	-37.65	2483	20241210	31.90	3840	-14.71	20250113	2950	11.02	20250102	5500	-40.45	20240819	2600	25.96	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
59	20250205	150607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3245	-10	5	-0.31	59431615	18247	88.18	3230	3285	3225	4230	2280	3255	3257.06	1.71	2545	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	402	-11.00	0.31	12	0.15	-295.00	10563.00	5253	20240819	-38.23	2483	20241210	30.69	3840	-15.49	20250113	2950	10.00	20250102	5500	-41.00	20240819	2600	24.81	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
60	20250205	140608	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3270	15	2	0.46	44512075	13668	66.05	3230	3285	3225	4230	2280	3255	3256.66	1.71	-650	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	405	-11.08	0.31	12	0.11	-295.00	10563.00	5253	20240819	-37.75	2483	20241210	31.70	3840	-14.84	20250113	2950	10.85	20250102	5500	-40.55	20240819	2600	25.77	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
61	20250205	130606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3285	30	2	0.92	41813705	12844	62.07	3230	3285	3225	4230	2280	3255	3255.50	1.71	-1255	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	406	-11.14	0.31	12	0.10	-295.00	10563.00	5253	20240819	-37.46	2483	20241210	32.30	3840	-14.45	20250113	2950	11.36	20250102	5500	-40.27	20240819	2600	26.35	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
62	20250205	120607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3265	10	2	0.31	29452220	9068	43.82	3230	3280	3225	4230	2280	3255	3247.93	1.71	-1608	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	404	-11.07	0.31	12	0.07	-295.00	10563.00	5253	20240819	-37.85	2483	20241210	31.49	3840	-14.97	20250113	2950	10.68	20250102	5500	-40.64	20240819	2600	25.58	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
63	20250205	110607	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3250	-5	5	-0.15	21425575	6599	31.89	3230	3280	3225	4230	2280	3255	3246.79	1.71	-3238	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	402	-11.02	0.31	12	0.05	-295.00	10563.00	5253	20240819	-38.13	2483	20241210	30.89	3840	-15.36	20250113	2950	10.17	20250102	5500	-40.91	20240819	2600	25.00	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
64	20250205	100612	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3235	-20	5	-0.61	12511640	3851	18.61	3230	3280	3225	4230	2280	3255	3248.93	1.71	-3229	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	400	-10.97	0.31	12	0.03	-295.00	10563.00	5253	20240819	-38.42	2483	20241210	30.29	3840	-15.76	20250113	2950	9.66	20250102	5500	-41.18	20240819	2600	24.42	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
65	20250205	090616	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3250	-5	5	-0.15	365970	113	0.55	3230	3260	3230	4230	2280	3255	3238.67	1.71	-46	3328	3291	3228	3191	3128	3310	3210	62	975	500	2010	5	1	12374226	402	-11.02	0.31	12	0.00	-295.00	10563.00	5253	20240819	-38.13	2483	20241210	30.89	3840	-15.36	20250113	2950	10.17	20250102	5500	-40.91	20240819	2600	25.00	20241210	2.13	N	083550	500	61 억	211241	N	N	N	N
66	20250204	160557	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3255	90	2	2.84	66918470	20687	62.90	3165	3265	3165	4110	2220	3165	3234.81	1.66	6213	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	403	-11.03	0.31	12	0.17	-295.00	10563.00	5253	20240819	-38.04	2483	20241210	31.09	3840	-15.23	20250113	2950	10.34	20250102	5500	-40.82	20240819	2600	25.19	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
67	20250204	150602	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3265	100	2	3.16	62313900	19274	58.60	3165	3265	3165	4110	2220	3165	3233.05	1.66	5212	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	404	-11.07	0.31	12	0.16	-295.00	10563.00	5253	20240819	-37.85	2483	20241210	31.49	3840	-14.97	20250113	2950	10.68	20250102	5500	-40.64	20240819	2600	25.58	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
68	20250204	140600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3265	100	2	3.16	27356855	8495	25.83	3165	3265	3165	4110	2220	3165	3220.35	1.66	4395	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	404	-11.07	0.31	12	0.07	-295.00	10563.00	5253	20240819	-37.85	2483	20241210	31.49	3840	-14.97	20250113	2950	10.68	20250102	5500	-40.64	20240819	2600	25.58	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
69	20250204	130601	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3235	70	2	2.21	23299270	7248	22.04	3165	3245	3165	4110	2220	3165	3214.58	1.66	3532	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	400	-10.97	0.31	12	0.06	-295.00	10563.00	5253	20240819	-38.42	2483	20241210	30.29	3840	-15.76	20250113	2950	9.66	20250102	5500	-41.18	20240819	2600	24.42	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
70	20250204	120606	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3235	70	2	2.21	15659335	4882	14.84	3165	3240	3165	4110	2220	3165	3207.57	1.66	2675	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	400	-10.97	0.31	12	0.04	-295.00	10563.00	5253	20240819	-38.42	2483	20241210	30.29	3840	-15.76	20250113	2950	9.66	20250102	5500	-41.18	20240819	2600	24.42	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
71	20250204	110554	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3210	45	2	1.42	14135025	4410	13.41	3165	3240	3165	4110	2220	3165	3205.22	1.66	2371	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	397	-10.88	0.30	12	0.04	-295.00	10563.00	5253	20240819	-38.89	2483	20241210	29.28	3840	-16.41	20250113	2950	8.81	20250102	5500	-41.64	20240819	2600	23.46	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
72	20250204	100600	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3230	65	2	2.05	9882070	3089	9.39	3165	3230	3165	4110	2220	3165	3199.12	1.66	1803	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	400	-10.95	0.31	12	0.02	-295.00	10563.00	5253	20240819	-38.51	2483	20241210	30.08	3840	-15.89	20250113	2950	9.49	20250102	5500	-41.27	20240819	2600	24.23	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N
73	20250204	090558	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	3195	30	2	0.95	1404020	442	1.34	3165	3195	3165	4110	2220	3165	3176.52	1.66	216	3265	3215	3155	3105	3045	3185	3075	62	945	500	1960	5	1	12374226	395	-10.83	0.30	12	0.00	-295.00	10563.00	5253	20240819	-39.18	2483	20241210	28.67	3840	-16.80	20250113	2950	8.31	20250102	5500	-41.91	20240819	2600	22.88	20241210	2.15	N	083550	500	61 억	205004	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History