KissMeData/001070/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	260	2	5.32	23686205	4738	36.66	4890	5150	4890	6350	3425	4890	4999.20	0.27	8	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	273	-7.43	0.16	12	0.09	-693.00	31283.00	8340	20240216	-38.25	4730	20241209	8.88	8340	-38.25	20240216	4730	8.88	20241209	8340	-38.25	20240216	4730	8.88	20241209	N	001070	1000	53 억	14280	N	N	N	N
3	20241210	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5100	210	2	4.29	19668395	3955	30.60	4890	5140	4890	6350	3425	4890	4973.05	0.27	20	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	270	-7.36	0.16	12	0.07	-693.00	31283.00	8340	20240216	-38.85	4730	20241209	7.82	8340	-38.85	20240216	4730	7.82	20241209	8340	-38.85	20240216	4730	7.82	20241209	N	001070	1000	53 억	14280	N	N	N	N
4	20241210	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5140	250	2	5.11	19632565	3948	30.55	4890	5140	4890	6350	3425	4890	4972.79	0.27	20	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	272	-7.42	0.16	12	0.07	-693.00	31283.00	8340	20240216	-38.37	4730	20241209	8.67	8340	-38.37	20240216	4730	8.67	20241209	8340	-38.37	20240216	4730	8.67	20241209	N	001070	1000	53 억	14280	N	N	N	N
5	20241210	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5080	190	2	3.89	16775105	3386	26.20	4890	5080	4890	6350	3425	4890	4954.25	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	269	-7.33	0.16	12	0.06	-693.00	31283.00	8340	20240216	-39.09	4730	20241209	7.40	8340	-39.09	20240216	4730	7.40	20241209	8340	-39.09	20240216	4730	7.40	20241209	N	001070	1000	53 억	14280	N	N	N	N
6	20241210	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4940	50	2	1.02	8997210	1829	14.15	4890	4945	4890	6350	3425	4890	4919.20	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	262	-7.13	0.16	12	0.03	-693.00	31283.00	8340	20240216	-40.77	4730	20241209	4.44	8340	-40.77	20240216	4730	4.44	20241209	8340	-40.77	20240216	4730	4.44	20241209	N	001070	1000	53 억	14280	N	N	N	N
7	20241210	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4940	50	2	1.02	8216690	1671	12.93	4890	4945	4890	6350	3425	4890	4917.23	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	262	-7.13	0.16	12	0.03	-693.00	31283.00	8340	20240216	-40.77	4730	20241209	4.44	8340	-40.77	20240216	4730	4.44	20241209	8340	-40.77	20240216	4730	4.44	20241209	N	001070	1000	53 억	14280	N	N	N	N
8	20241210	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4940	50	2	1.02	7900840	1607	12.44	4890	4945	4890	6350	3425	4890	4916.52	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	262	-7.13	0.16	12	0.03	-693.00	31283.00	8340	20240216	-40.77	4730	20241209	4.44	8340	-40.77	20240216	4730	4.44	20241209	8340	-40.77	20240216	4730	4.44	20241209	N	001070	1000	53 억	14280	N	N	N	N
9	20241210	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4890	0	3	0.00	0	0	0.00	0	0	0	6350	3425	4890	0.00	0.27	0	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	259	-7.06	0.16	12	0.00	-693.00	31283.00	8340	20240216	-41.37	4730	20241209	3.38	8340	-41.37	20240216	4730	3.38	20241209	8340	-41.37	20240216	4730	3.38	20241209	N	001070	1000	53 억	14280	N	N	N	N
10	20241209	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4890	-270	5	-5.23	63095020	12923	337.86	5120	5120	4730	6700	3620	5160	4882.38	0.27	-144	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	259	-7.06	0.16	12	0.24	-693.00	31283.00	8340	20240216	-41.37	4730	20241209	3.38	8340	-41.37	20240216	4730	3.38	20241209	8340	-41.37	20240216	4730	3.38	20241209	N	001070	1000	53 억	14430	N	N	N	N
11	20241209	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4800	-360	5	-6.98	52304930	10697	279.66	5120	5120	4730	6700	3620	5160	4889.68	0.27	1241	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	254	-6.93	0.15	12	0.20	-693.00	31283.00	8340	20240216	-42.45	4730	20241209	1.48	8340	-42.45	20240216	4730	1.48	20241209	8340	-42.45	20240216	4730	1.48	20241209	N	001070	1000	53 억	14430	N	N	N	N
12	20241209	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4730	-430	5	-8.33	50626120	10347	270.51	5120	5120	4730	6700	3620	5160	4892.83	0.27	1547	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	251	-6.83	0.15	12	0.20	-693.00	31283.00	8340	20240216	-43.29	4730	20241209	0.00	8340	-43.29	20240216	4730	0.00	20241209	8340	-43.29	20240216	4730	0.00	20241209	N	001070	1000	53 억	14430	N	N	N	N
13	20241209	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4920	-240	5	-4.65	27519525	5535	144.71	5120	5120	4920	6700	3620	5160	4971.91	0.27	1019	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	261	-7.10	0.16	12	0.10	-693.00	31283.00	8340	20240216	-41.01	4920	20241209	0.00	8340	-41.01	20240216	4920	0.00	20241209	8340	-41.01	20240216	4920	0.00	20241209	N	001070	1000	53 억	14430	N	N	N	N
14	20241209	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4940	-220	5	-4.26	26283205	5284	138.14	5120	5120	4935	6700	3620	5160	4974.11	0.27	1019	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	262	-7.13	0.16	12	0.10	-693.00	31283.00	8340	20240216	-40.77	4935	20241209	0.10	8340	-40.77	20240216	4935	0.10	20241209	8340	-40.77	20240216	4935	0.10	20241209	N	001070	1000	53 억	14430	N	N	N	N
15	20241209	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4940	-220	5	-4.26	20004455	4013	104.92	5120	5120	4940	6700	3620	5160	4984.91	0.27	956	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	262	-7.13	0.16	12	0.08	-693.00	31283.00	8340	20240216	-40.77	4940	20241209	0.00	8340	-40.77	20240216	4940	0.00	20241209	8340	-40.77	20240216	4940	0.00	20241209	N	001070	1000	53 억	14430	N	N	N	N
16	20241209	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4990	-170	5	-3.29	18654915	3740	97.78	5120	5120	4940	6700	3620	5160	4987.95	0.27	952	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	264	-7.20	0.16	12	0.07	-693.00	31283.00	8340	20240216	-40.17	4940	20241209	1.01	8340	-40.17	20240216	4940	1.01	20241209	8340	-40.17	20240216	4940	1.01	20241209	N	001070	1000	53 억	14430	N	N	N	N
17	20241209	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	0.27	0	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	10	1	5300000	273	-7.45	0.16	12	0.00	-693.00	31283.00	8340	20240216	-38.13	5000	20240805	3.20	8340	-38.13	20240216	5000	3.20	20240805	8340	-38.13	20240216	5000	3.20	20240805	N	001070	1000	53 억	14430	N	N	N	N
18	20241206	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	-30	5	-0.58	19480310	3825	117.04	5190	5300	5040	6740	3640	5190	5092.89	0.27	-74	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	273	-7.45	0.16	12	0.07	-693.00	31283.00	8340	20240216	-38.13	5000	20240805	3.20	8340	-38.13	20240216	5000	3.20	20240805	8340	-38.13	20240216	5000	3.20	20240805	N	001070	1000	53 억	14504	N	N	N	N
19	20241206	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	-30	5	-0.58	17467900	3434	105.08	5190	5300	5040	6740	3640	5190	5086.75	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	273	-7.45	0.16	12	0.06	-693.00	31283.00	8340	20240216	-38.13	5000	20240805	3.20	8340	-38.13	20240216	5000	3.20	20240805	8340	-38.13	20240216	5000	3.20	20240805	N	001070	1000	53 억	14504	N	N	N	N
20	20241206	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5170	-20	5	-0.39	17297810	3401	104.07	5190	5300	5040	6740	3640	5190	5086.10	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	274	-7.46	0.17	12	0.06	-693.00	31283.00	8340	20240216	-38.01	5000	20240805	3.40	8340	-38.01	20240216	5000	3.40	20240805	8340	-38.01	20240216	5000	3.40	20240805	N	001070	1000	53 억	14504	N	N	N	N
21	20241206	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5170	-20	5	-0.39	16556550	3257	99.66	5190	5300	5040	6740	3640	5190	5083.37	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	274	-7.46	0.17	12	0.06	-693.00	31283.00	8340	20240216	-38.01	5000	20240805	3.40	8340	-38.01	20240216	5000	3.40	20240805	8340	-38.01	20240216	5000	3.40	20240805	N	001070	1000	53 억	14504	N	N	N	N
22	20241206	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	-40	5	-0.77	16145110	3177	97.22	5190	5300	5040	6740	3640	5190	5081.87	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	273	-7.43	0.16	12	0.06	-693.00	31283.00	8340	20240216	-38.25	5000	20240805	3.00	8340	-38.25	20240216	5000	3.00	20240805	8340	-38.25	20240216	5000	3.00	20240805	N	001070	1000	53 억	14504	N	N	N	N
23	20241206	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5050	-140	5	-2.70	10165940	1995	61.05	5190	5300	5040	6740	3640	5190	5095.71	0.27	-74	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	268	-7.29	0.16	12	0.04	-693.00	31283.00	8340	20240216	-39.45	5000	20240805	1.00	8340	-39.45	20240216	5000	1.00	20240805	8340	-39.45	20240216	5000	1.00	20240805	N	001070	1000	53 억	14504	N	N	N	N
24	20241206	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5220	30	2	0.58	369650	71	2.17	5190	5300	5190	6740	3640	5190	5206.34	0.27	0	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	277	-7.53	0.17	12	0.00	-693.00	31283.00	8340	20240216	-37.41	5000	20240805	4.40	8340	-37.41	20240216	5000	4.40	20240805	8340	-37.41	20240216	5000	4.40	20240805	N	001070	1000	53 억	14504	N	N	N	N
25	20241206	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5190	0	3	0.00	0	0	0.00	0	0	0	6740	3640	5190	0.00	0.27	0	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	275	-7.49	0.17	12	0.00	-693.00	31283.00	8340	20240216	-37.77	5000	20240805	3.80	8340	-37.77	20240216	5000	3.80	20240805	8340	-37.77	20240216	5000	3.80	20240805	N	001070	1000	53 억	14504	N	N	N	N
26	20241205	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5190	-70	5	-1.33	17020430	3268	106.97	5250	5380	5150	6830	3690	5260	5208.27	0.27	-61	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	275	-7.49	0.17	12	0.06	-693.00	31283.00	8340	20240216	-37.77	5000	20240805	3.80	8340	-37.77	20240216	5000	3.80	20240805	8340	-37.77	20240216	5000	3.80	20240805	N	001070	1000	53 억	14565	N	N	N	N
27	20241205	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	-110	5	-2.09	15515320	2978	97.48	5250	5380	5150	6830	3690	5260	5209.98	0.27	-10	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	273	-7.43	0.16	12	0.06	-693.00	31283.00	8340	20240216	-38.25	5000	20240805	3.00	8340	-38.25	20240216	5000	3.00	20240805	8340	-38.25	20240216	5000	3.00	20240805	N	001070	1000	53 억	14565	N	N	N	N
28	20241205	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5180	-80	5	-1.52	12659590	2425	79.38	5250	5380	5150	6830	3690	5260	5220.45	0.27	-30	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	275	-7.47	0.17	12	0.05	-693.00	31283.00	8340	20240216	-37.89	5000	20240805	3.60	8340	-37.89	20240216	5000	3.60	20240805	8340	-37.89	20240216	5000	3.60	20240805	N	001070	1000	53 억	14565	N	N	N	N
29	20241205	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5180	-80	5	-1.52	11135630	2130	69.72	5250	5380	5150	6830	3690	5260	5228.00	0.27	-29	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	275	-7.47	0.17	12	0.04	-693.00	31283.00	8340	20240216	-37.89	5000	20240805	3.60	8340	-37.89	20240216	5000	3.60	20240805	8340	-37.89	20240216	5000	3.60	20240805	N	001070	1000	53 억	14565	N	N	N	N
30	20241205	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-30	5	-0.57	3815840	722	23.63	5250	5380	5210	6830	3690	5260	5285.10	0.27	-29	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	277	-7.55	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.29	5000	20240805	4.60	8340	-37.29	20240216	5000	4.60	20240805	8340	-37.29	20240216	5000	4.60	20240805	N	001070	1000	53 억	14565	N	N	N	N
31	20241205	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-30	5	-0.57	3471840	656	21.47	5250	5380	5210	6830	3690	5260	5292.44	0.27	-29	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	277	-7.55	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.29	5000	20240805	4.60	8340	-37.29	20240216	5000	4.60	20240805	8340	-37.29	20240216	5000	4.60	20240805	N	001070	1000	53 억	14565	N	N	N	N
32	20241205	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5300	40	2	0.76	2671560	503	16.46	5250	5380	5220	6830	3690	5260	5311.25	0.27	-46	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	281	-7.65	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.45	5000	20240805	6.00	8340	-36.45	20240216	5000	6.00	20240805	8340	-36.45	20240216	5000	6.00	20240805	N	001070	1000	53 억	14565	N	N	N	N
33	20241205	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5260	0	3	0.00	320260	61	2.00	5250	5260	5250	6830	3690	5260	5250.16	0.27	-7	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	279	-7.59	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.93	5000	20240805	5.20	8340	-36.93	20240216	5000	5.20	20240805	8340	-36.93	20240216	5000	5.20	20240805	N	001070	1000	53 억	14565	N	N	N	N
34	20241204	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5260	-80	5	-1.50	15985270	3043	240.36	5290	5340	5160	6940	3740	5340	5253.13	0.28	-71	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	279	-7.59	0.17	12	0.06	-693.00	31283.00	8340	20240216	-36.93	5000	20240805	5.20	8340	-36.93	20240216	5000	5.20	20240805	8340	-36.93	20240216	5000	5.20	20240805	N	001070	1000	53 억	14640	N	N	N	N
35	20241204	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-110	5	-2.06	12058580	2296	181.36	5290	5340	5160	6940	3740	5340	5251.99	0.28	228	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	277	-7.55	0.17	12	0.04	-693.00	31283.00	8340	20240216	-37.29	5000	20240805	4.60	8340	-37.29	20240216	5000	4.60	20240805	8340	-37.29	20240216	5000	4.60	20240805	N	001070	1000	53 억	14640	N	N	N	N
36	20241204	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	-140	5	-2.62	9554480	1814	143.29	5290	5340	5200	6940	3740	5340	5267.08	0.28	202	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	276	-7.50	0.17	12	0.03	-693.00	31283.00	8340	20240216	-37.65	5000	20240805	4.00	8340	-37.65	20240216	5000	4.00	20240805	8340	-37.65	20240216	5000	4.00	20240805	N	001070	1000	53 억	14640	N	N	N	N
37	20241204	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5310	-30	5	-0.56	6408880	1211	95.66	5290	5340	5210	6940	3740	5340	5292.22	0.28	-5	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	5000	20240805	6.20	8340	-36.33	20240216	5000	6.20	20240805	8340	-36.33	20240216	5000	6.20	20240805	N	001070	1000	53 억	14640	N	N	N	N
38	20241204	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	-20	5	-0.37	4473210	842	66.51	5290	5340	5260	6940	3740	5340	5312.60	0.28	-35	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	282	-7.68	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.21	5000	20240805	6.40	8340	-36.21	20240216	5000	6.40	20240805	8340	-36.21	20240216	5000	6.40	20240805	N	001070	1000	53 억	14640	N	N	N	N
39	20241204	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-10	5	-0.19	3876760	729	57.58	5290	5340	5260	6940	3740	5340	5317.91	0.28	-32	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	282	-7.69	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.09	5000	20240805	6.60	8340	-36.09	20240216	5000	6.60	20240805	8340	-36.09	20240216	5000	6.60	20240805	N	001070	1000	53 억	14640	N	N	N	N
40	20241204	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	0	3	0.00	3061020	575	45.42	5290	5340	5290	6940	3740	5340	5323.51	0.28	-21	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	283	-7.71	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14640	N	N	N	N
41	20241204	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	0	3	0.00	153460	29	2.29	5290	5340	5290	6940	3740	5340	5291.72	0.28	-8	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14640	N	N	N	N
42	20241203	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	6725090	1265	91.34	5310	5350	5300	6990	3770	5380	5316.28	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	N	N
43	20241203	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	5993510	1128	81.44	5310	5350	5300	6990	3770	5380	5313.40	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	N	N
44	20241203	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	5711620	1075	77.62	5310	5350	5300	6990	3770	5380	5313.13	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	N	N
45	20241203	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5310	-70	5	-1.30	5345000	1006	72.64	5310	5350	5300	6990	3770	5380	5313.12	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	5000	20240805	6.20	8340	-36.33	20240216	5000	6.20	20240805	8340	-36.33	20240216	5000	6.20	20240805	N	001070	1000	53 억	14665	N	N	N	N
46	20241203	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	4850740	913	65.92	5310	5350	5300	6990	3770	5380	5312.97	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	N	N
47	20241203	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-30	5	-0.56	4038160	760	54.87	5310	5350	5300	6990	3770	5380	5313.37	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	284	-7.72	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.85	5000	20240805	7.00	8340	-35.85	20240216	5000	7.00	20240805	8340	-35.85	20240216	5000	7.00	20240805	N	001070	1000	53 억	14665	N	N	N	N
48	20241203	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	-60	5	-1.12	3293510	620	44.77	5310	5350	5300	6990	3770	5380	5312.11	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	282	-7.68	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.21	5000	20240805	6.40	8340	-36.21	20240216	5000	6.40	20240805	8340	-36.21	20240216	5000	6.40	20240805	N	001070	1000	53 억	14665	N	N	N	N
49	20241203	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-30	5	-0.56	414220	78	5.63	5310	5350	5310	6990	3770	5380	5310.51	0.28	-11	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	5000	20240805	7.00	8340	-35.85	20240216	5000	7.00	20240805	8340	-35.85	20240216	5000	7.00	20240805	N	001070	1000	53 억	14665	N	N	N	N
50	20241202	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	-100	5	-1.82	7466400	1385	124.22	5410	5450	5350	7120	3840	5480	5390.90	0.28	17	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	285	-7.76	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.49	5000	20240805	7.60	8340	-35.49	20240216	5000	7.60	20240805	8340	-35.49	20240216	5000	7.60	20240805	N	001070	1000	53 억	14648	N	N	N	N
51	20241202	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5390	-90	5	-1.64	5686380	1054	94.53	5410	5450	5360	7120	3840	5480	5395.05	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	286	-7.78	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.37	5000	20240805	7.80	8340	-35.37	20240216	5000	7.80	20240805	8340	-35.37	20240216	5000	7.80	20240805	N	001070	1000	53 억	14648	N	N	N	N
52	20241202	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	-100	5	-1.82	5594720	1037	93.00	5410	5450	5360	7120	3840	5480	5395.10	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	285	-7.76	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.49	5000	20240805	7.60	8340	-35.49	20240216	5000	7.60	20240805	8340	-35.49	20240216	5000	7.60	20240805	N	001070	1000	53 억	14648	N	N	N	N
53	20241202	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	-80	5	-1.46	5578560	1034	92.74	5410	5450	5360	7120	3840	5480	5395.13	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	286	-7.79	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.25	5000	20240805	8.00	8340	-35.25	20240216	5000	8.00	20240805	8340	-35.25	20240216	5000	8.00	20240805	N	001070	1000	53 억	14648	N	N	N	N
54	20241202	120117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	-80	5	-1.46	5330800	988	88.61	5410	5450	5360	7120	3840	5480	5395.55	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	286	-7.79	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.25	5000	20240805	8.00	8340	-35.25	20240216	5000	8.00	20240805	8340	-35.25	20240216	5000	8.00	20240805	N	001070	1000	53 억	14648	N	N	N	N
55	20241202	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5410	-70	5	-1.28	4086510	758	67.98	5410	5450	5360	7120	3840	5480	5391.17	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	287	-7.81	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.13	5000	20240805	8.20	8340	-35.13	20240216	5000	8.20	20240805	8340	-35.13	20240216	5000	8.20	20240805	N	001070	1000	53 억	14648	N	N	N	N
56	20241202	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5430	-50	5	-0.91	4075730	756	67.80	5410	5450	5360	7120	3840	5480	5391.18	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	288	-7.84	0.17	12	0.01	-693.00	31283.00	8340	20240216	-34.89	5000	20240805	8.60	8340	-34.89	20240216	5000	8.60	20240805	8340	-34.89	20240216	5000	8.60	20240805	N	001070	1000	53 억	14648	N	N	N	N
57	20241202	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5450	-30	5	-0.55	1023780	189	16.95	5410	5450	5410	7120	3840	5480	5416.83	0.28	18	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	289	-7.86	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.65	5000	20240805	9.00	8340	-34.65	20240216	5000	9.00	20240805	8340	-34.65	20240216	5000	9.00	20240805	N	001070	1000	53 억	14648	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History