KissMeData/003200/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250408	160139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7890	-20	5	-0.25	215847560	27372	62.82	8000	8000	7790	10280	5540	7910	7885.71	7.94	-2400	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1812	6.54	0.20	12	0.12	1207.00	38874.00	9350	20240619	-15.61	6880	20241209	14.68	8530	-7.50	20250206	7550	4.50	20250102	9350	-15.61	20240619	6880	14.68	20241209	0.33	Y	003200	500	120 억	1824100	N	N	38	N	N
3	20250408	150139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7840	-70	5	-0.88	200605620	25435	58.38	8000	8000	7790	10280	5540	7910	7886.99	7.94	-1929	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1800	6.50	0.20	12	0.11	1207.00	38874.00	9350	20240619	-16.15	6880	20241209	13.95	8530	-8.09	20250206	7550	3.84	20250102	9350	-16.15	20240619	6880	13.95	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
4	20250408	140138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7870	-40	5	-0.51	191772160	24309	55.79	8000	8000	7790	10280	5540	7910	7888.94	7.94	-1203	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1807	6.52	0.20	12	0.11	1207.00	38874.00	9350	20240619	-15.83	6880	20241209	14.39	8530	-7.74	20250206	7550	4.24	20250102	9350	-15.83	20240619	6880	14.39	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
5	20250408	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7880	-30	5	-0.38	111805950	14109	32.38	8000	8000	7880	10280	5540	7910	7924.44	7.94	56	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1809	6.53	0.20	12	0.06	1207.00	38874.00	9350	20240619	-15.72	6880	20241209	14.53	8530	-7.62	20250206	7550	4.37	20250102	9350	-15.72	20240619	6880	14.53	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
6	20250408	120139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7910	0	3	0.00	95700750	12071	27.70	8000	8000	7890	10280	5540	7910	7928.15	7.94	492	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1816	6.55	0.20	12	0.05	1207.00	38874.00	9350	20240619	-15.40	6880	20241209	14.97	8530	-7.27	20250206	7550	4.77	20250102	9350	-15.40	20240619	6880	14.97	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
7	20250408	110138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7920	10	2	0.13	58935760	7421	17.03	8000	8000	7900	10280	5540	7910	7941.75	7.94	504	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1818	6.56	0.20	12	0.03	1207.00	38874.00	9350	20240619	-15.29	6880	20241209	15.12	8530	-7.15	20250206	7550	4.90	20250102	9350	-15.29	20240619	6880	15.12	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
8	20250408	100138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	20	2	0.25	49619930	6245	14.33	8000	8000	7910	10280	5540	7910	7945.55	7.94	850	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1821	6.57	0.20	12	0.03	1207.00	38874.00	9350	20240619	-15.19	6880	20241209	15.26	8530	-7.03	20250206	7550	5.03	20250102	9350	-15.19	20240619	6880	15.26	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
9	20250408	090139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7960	50	2	0.63	1868190	234	0.54	8000	8000	7960	10280	5540	7910	7983.72	7.94	-118	8330	8120	7980	7770	7630	8050	7700	120	2370	500	5850	10	1	22960000	1828	6.59	0.20	12	0.00	1207.00	38874.00	9350	20240619	-14.87	6880	20241209	15.70	8530	-6.68	20250206	7550	5.43	20250102	9350	-14.87	20240619	6880	15.70	20241209	0.33	Y	003200	500	120 억	1824100	N	N	13	N	N
10	20250407	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7910	-290	5	-3.54	345841460	43571	202.84	8190	8190	7840	10660	5740	8200	7937.42	7.97	-7723	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1816	6.55	0.20	12	0.19	1207.00	38874.00	9350	20240619	-15.40	6880	20241209	14.97	8530	-7.27	20250206	7550	4.77	20250102	9350	-15.40	20240619	6880	14.97	20241209	0.32	Y	003200	500	120 억	1829879	N	N	13	N	N
11	20250407	150140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	-250	5	-3.05	328379170	41370	192.60	8190	8190	7840	10660	5740	8200	7937.62	7.97	-6907	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1825	6.59	0.20	12	0.18	1207.00	38874.00	9350	20240619	-14.97	6880	20241209	15.55	8530	-6.80	20250206	7550	5.30	20250102	9350	-14.97	20240619	6880	15.55	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
12	20250407	140139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7910	-290	5	-3.54	324456810	40875	190.29	8190	8190	7840	10660	5740	8200	7937.78	7.97	-6611	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1816	6.55	0.20	12	0.18	1207.00	38874.00	9350	20240619	-15.40	6880	20241209	14.97	8530	-7.27	20250206	7550	4.77	20250102	9350	-15.40	20240619	6880	14.97	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
13	20250407	130138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7880	-320	5	-3.90	298776350	37631	175.19	8190	8190	7840	10660	5740	8200	7939.63	7.97	-4489	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1809	6.53	0.20	12	0.16	1207.00	38874.00	9350	20240619	-15.72	6880	20241209	14.53	8530	-7.62	20250206	7550	4.37	20250102	9350	-15.72	20240619	6880	14.53	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
14	20250407	120138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	-270	5	-3.29	228211320	28672	133.48	8190	8190	7840	10660	5740	8200	7959.38	7.97	-4325	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1821	6.57	0.20	12	0.12	1207.00	38874.00	9350	20240619	-15.19	6880	20241209	15.26	8530	-7.03	20250206	7550	5.03	20250102	9350	-15.19	20240619	6880	15.26	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
15	20250407	110138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	-260	5	-3.17	217472990	27318	127.18	8190	8190	7840	10660	5740	8200	7960.79	7.97	-3194	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1823	6.58	0.20	12	0.12	1207.00	38874.00	9350	20240619	-15.08	6880	20241209	15.41	8530	-6.92	20250206	7550	5.17	20250102	9350	-15.08	20240619	6880	15.41	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
16	20250407	100138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	-250	5	-3.05	134726200	16868	78.53	8190	8190	7840	10660	5740	8200	7987.09	7.97	-4623	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1825	6.59	0.20	12	0.07	1207.00	38874.00	9350	20240619	-14.97	6880	20241209	15.55	8530	-6.80	20250206	7550	5.30	20250102	9350	-14.97	20240619	6880	15.55	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
17	20250407	090138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8110	-90	5	-1.10	4725020	579	2.70	8190	8190	8110	10660	5740	8200	8160.66	7.97	-195	8293	8246	8163	8116	8033	8205	8075	120	2460	500	6060	10	1	22960000	1862	6.72	0.21	12	0.00	1207.00	38874.00	9350	20240619	-13.26	6880	20241209	17.88	8530	-4.92	20250206	7550	7.42	20250102	9350	-13.26	20240619	6880	17.88	20241209	0.32	Y	003200	500	120 억	1829879	N	N	320	N	N
18	20250404	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8200	10	2	0.12	174918400	21480	66.38	8210	8210	8080	10640	5740	8190	8143.28	7.99	-3281	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1883	6.79	0.21	12	0.09	1207.00	38874.00	9350	20240619	-12.30	6880	20241209	19.19	8530	-3.87	20250206	7550	8.61	20250102	9350	-12.30	20240619	6880	19.19	20241209	0.34	Y	003200	500	120 억	1833702	N	N	320	N	N
19	20250404	150139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8170	-20	5	-0.24	168813320	20735	64.08	8210	8210	8080	10640	5740	8190	8141.47	7.99	-3617	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1876	6.77	0.21	12	0.09	1207.00	38874.00	9350	20240619	-12.62	6880	20241209	18.75	8530	-4.22	20250206	7550	8.21	20250102	9350	-12.62	20240619	6880	18.75	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
20	20250404	140139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8120	-70	5	-0.85	129516520	15915	49.18	8210	8210	8080	10640	5740	8190	8138.02	7.99	-4765	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1864	6.73	0.21	12	0.07	1207.00	38874.00	9350	20240619	-13.16	6880	20241209	18.02	8530	-4.81	20250206	7550	7.55	20250102	9350	-13.16	20240619	6880	18.02	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
21	20250404	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8130	-60	5	-0.73	100606720	12346	38.15	8210	8210	8090	10640	5740	8190	8148.93	7.99	-3954	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1867	6.74	0.21	12	0.05	1207.00	38874.00	9350	20240619	-13.05	6880	20241209	18.17	8530	-4.69	20250206	7550	7.68	20250102	9350	-13.05	20240619	6880	18.17	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
22	20250404	120138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8170	-20	5	-0.24	81762580	10029	30.99	8210	8210	8090	10640	5740	8190	8152.62	7.99	-2840	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1876	6.77	0.21	12	0.04	1207.00	38874.00	9350	20240619	-12.62	6880	20241209	18.75	8530	-4.22	20250206	7550	8.21	20250102	9350	-12.62	20240619	6880	18.75	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
23	20250404	110138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8140	-50	5	-0.61	56012200	6873	21.24	8210	8210	8090	10640	5740	8190	8149.60	7.99	-2985	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1869	6.74	0.21	12	0.03	1207.00	38874.00	9350	20240619	-12.94	6880	20241209	18.31	8530	-4.57	20250206	7550	7.81	20250102	9350	-12.94	20240619	6880	18.31	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
24	20250404	100138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8180	-10	5	-0.12	32635850	4008	12.39	8210	8210	8090	10640	5740	8190	8142.68	7.99	-1603	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1878	6.78	0.21	12	0.02	1207.00	38874.00	9350	20240619	-12.51	6880	20241209	18.90	8530	-4.10	20250206	7550	8.34	20250102	9350	-12.51	20240619	6880	18.90	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
25	20250404	090139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8160	-30	5	-0.37	1865750	228	0.70	8210	8210	8160	10640	5740	8190	8183.11	7.99	-196	8330	8260	8180	8110	8030	8295	8145	120	2450	500	6060	10	1	22960000	1874	6.76	0.21	12	0.00	1207.00	38874.00	9350	20240619	-12.73	6880	20241209	18.60	8530	-4.34	20250206	7550	8.08	20250102	9350	-12.73	20240619	6880	18.60	20241209	0.34	Y	003200	500	120 억	1833702	N	N	72	N	N
26	20250403	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8190	-10	5	-0.12	264338210	32358	133.29	8150	8250	8100	10660	5740	8200	8168.88	7.99	1608	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1880	6.79	0.21	12	0.14	1207.00	38874.00	9350	20240619	-12.41	6880	20241209	19.04	8530	-3.99	20250206	7550	8.48	20250102	9350	-12.41	20240619	6880	19.04	20241209	0.35	Y	003200	500	120 억	1835605	N	N	72	N	N
27	20250403	150138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8180	-20	5	-0.24	250588730	30678	126.37	8150	8250	8100	10660	5740	8200	8168.35	7.99	2672	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1878	6.78	0.21	12	0.13	1207.00	38874.00	9350	20240619	-12.51	6880	20241209	18.90	8530	-4.10	20250206	7550	8.34	20250102	9350	-12.51	20240619	6880	18.90	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
28	20250403	140138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8190	-10	5	-0.12	151841100	18566	76.48	8150	8250	8100	10660	5740	8200	8178.45	7.99	3146	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1880	6.79	0.21	12	0.08	1207.00	38874.00	9350	20240619	-12.41	6880	20241209	19.04	8530	-3.99	20250206	7550	8.48	20250102	9350	-12.41	20240619	6880	19.04	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
29	20250403	130138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8180	-20	5	-0.24	140387270	17168	70.72	8150	8250	8100	10660	5740	8200	8177.26	7.99	4204	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1878	6.78	0.21	12	0.07	1207.00	38874.00	9350	20240619	-12.51	6880	20241209	18.90	8530	-4.10	20250206	7550	8.34	20250102	9350	-12.51	20240619	6880	18.90	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
30	20250403	120138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	10	2	0.12	93183810	11394	46.93	8150	8250	8100	10660	5740	8200	8178.32	7.99	3808	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1885	6.80	0.21	12	0.05	1207.00	38874.00	9350	20240619	-12.19	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9350	-12.19	20240619	6880	19.33	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
31	20250403	110138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8200	0	3	0.00	72184100	8836	36.40	8150	8250	8100	10660	5740	8200	8169.32	7.99	3323	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1883	6.79	0.21	12	0.04	1207.00	38874.00	9350	20240619	-12.30	6880	20241209	19.19	8530	-3.87	20250206	7550	8.61	20250102	9350	-12.30	20240619	6880	19.19	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
32	20250403	100138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8220	20	2	0.24	25265850	3094	12.74	8150	8250	8100	10660	5740	8200	8166.08	7.99	348	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1887	6.81	0.21	12	0.01	1207.00	38874.00	9350	20240619	-12.09	6880	20241209	19.48	8530	-3.63	20250206	7550	8.87	20250102	9350	-12.09	20240619	6880	19.48	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
33	20250403	090138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8140	-60	5	-0.73	2273550	279	1.15	8150	8150	8140	10660	5740	8200	8148.92	7.99	-44	8400	8300	8170	8070	7940	8350	8120	120	2460	500	6060	10	1	22960000	1869	6.74	0.21	12	0.00	1207.00	38874.00	9350	20240619	-12.94	6880	20241209	18.31	8530	-4.57	20250206	7550	7.81	20250102	9350	-12.94	20240619	6880	18.31	20241209	0.35	Y	003200	500	120 억	1835605	N	N	132	N	N
34	20250402	160136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8200	120	2	1.49	198646520	24277	265.21	8080	8270	8040	10500	5660	8080	8182.50	8.01	450	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1883	6.79	0.21	12	0.11	1207.00	38874.00	9350	20240619	-12.30	6880	20241209	19.19	8530	-3.87	20250206	7550	8.61	20250102	9350	-12.30	20240619	6880	19.19	20241209	0.35	Y	003200	500	120 억	1839254	N	N	132	N	N
35	20250402	150135	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	130	2	1.61	178975460	21877	238.99	8080	8270	8040	10500	5660	8080	8180.99	8.01	1091	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1885	6.80	0.21	12	0.10	1207.00	38874.00	9350	20240619	-12.19	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9350	-12.19	20240619	6880	19.33	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
36	20250402	140136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8230	150	2	1.86	170699760	20871	228.00	8080	8270	8040	10500	5660	8080	8178.80	8.01	1470	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1890	6.82	0.21	12	0.09	1207.00	38874.00	9350	20240619	-11.98	6880	20241209	19.62	8530	-3.52	20250206	7550	9.01	20250102	9350	-11.98	20240619	6880	19.62	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
37	20250402	130138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8260	180	2	2.23	158470200	19385	211.77	8080	8270	8040	10500	5660	8080	8174.89	8.01	1720	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1896	6.84	0.21	12	0.08	1207.00	38874.00	9350	20240619	-11.66	6880	20241209	20.06	8530	-3.17	20250206	7550	9.40	20250102	9350	-11.66	20240619	6880	20.06	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
38	20250402	120137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8250	170	2	2.10	93993130	11532	125.98	8080	8260	8040	10500	5660	8080	8150.64	8.01	492	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1894	6.84	0.21	12	0.05	1207.00	38874.00	9350	20240619	-11.76	6880	20241209	19.91	8530	-3.28	20250206	7550	9.27	20250102	9350	-11.76	20240619	6880	19.91	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
39	20250402	110137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	130	2	1.61	61508300	7583	82.84	8080	8220	8040	10500	5660	8080	8111.34	8.01	-550	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1885	6.80	0.21	12	0.03	1207.00	38874.00	9350	20240619	-12.19	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9350	-12.19	20240619	6880	19.33	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
40	20250402	100136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8070	-10	5	-0.12	13115190	1624	17.74	8080	8110	8050	10500	5660	8080	8075.86	8.01	-617	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1853	6.69	0.21	12	0.01	1207.00	38874.00	9350	20240619	-13.69	6880	20241209	17.30	8530	-5.39	20250206	7550	6.89	20250102	9350	-13.69	20240619	6880	17.30	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
41	20250402	090137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8090	10	2	0.12	234410	29	0.32	8080	8090	8080	10500	5660	8080	8083.10	8.01	0	8153	8116	8043	8006	7933	8135	8025	120	2420	500	5970	10	1	22960000	1857	6.70	0.21	12	0.00	1207.00	38874.00	9350	20240619	-13.48	6880	20241209	17.59	8530	-5.16	20250206	7550	7.15	20250102	9350	-13.48	20240619	6880	17.59	20241209	0.35	Y	003200	500	120 억	1839254	N	N	10	N	N
42	20250401	160137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	110	2	1.38	73318605	9154	32.01	7970	8080	7970	10360	5580	7970	8009.46	8.00	1741	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1855	6.69	0.21	12	0.04	1207.00	38874.00	9350	20240619	-13.58	6880	20241209	17.44	8530	-5.28	20250206	7550	7.02	20250102	9350	-13.58	20240619	6880	17.44	20241209	0.35	Y	003200	500	120 억	1837324	N	N	10	N	N
43	20250401	150137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	60	2	0.75	66016125	8246	28.84	7970	8050	7970	10360	5580	7970	8005.84	8.00	1808	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1844	6.65	0.21	12	0.04	1207.00	38874.00	9350	20240619	-14.12	6880	20241209	16.72	8530	-5.86	20250206	7550	6.36	20250102	9350	-14.12	20240619	6880	16.72	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N
44	20250401	140137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8020	50	2	0.63	63843250	7975	27.89	7970	8050	7970	10360	5580	7970	8005.42	8.00	1817	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1841	6.64	0.21	12	0.03	1207.00	38874.00	9350	20240619	-14.22	6880	20241209	16.57	8530	-5.98	20250206	7550	6.23	20250102	9350	-14.22	20240619	6880	16.57	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N
45	20250401	130138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	60	2	0.75	63771075	7966	27.86	7970	8050	7970	10360	5580	7970	8005.41	8.00	1822	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1844	6.65	0.21	12	0.03	1207.00	38874.00	9350	20240619	-14.12	6880	20241209	16.72	8530	-5.86	20250206	7550	6.36	20250102	9350	-14.12	20240619	6880	16.72	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N
46	20250401	120137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8040	70	2	0.88	38991905	4870	17.03	7970	8040	7970	10360	5580	7970	8006.55	8.00	1035	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1846	6.66	0.21	12	0.02	1207.00	38874.00	9350	20240619	-14.01	6880	20241209	16.86	8530	-5.74	20250206	7550	6.49	20250102	9350	-14.01	20240619	6880	16.86	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N
47	20250401	110137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8000	30	2	0.38	11488755	1435	5.02	7970	8040	7970	10360	5580	7970	8006.10	8.00	-823	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1837	6.63	0.21	12	0.01	1207.00	38874.00	9350	20240619	-14.44	6880	20241209	16.28	8530	-6.21	20250206	7550	5.96	20250102	9350	-14.44	20240619	6880	16.28	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N
48	20250401	100135	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8000	30	2	0.38	11352815	1418	4.96	7970	8040	7970	10360	5580	7970	8006.22	8.00	-826	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1837	6.63	0.21	12	0.01	1207.00	38874.00	9350	20240619	-14.44	6880	20241209	16.28	8530	-6.21	20250206	7550	5.96	20250102	9350	-14.44	20240619	6880	16.28	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N
49	20250401	090136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7990	20	2	0.25	1139780	143	0.50	7970	7990	7970	10360	5580	7970	7970.49	8.00	-16	8076	8022	7926	7872	7776	8050	7900	120	2390	500	5890	10	1	22960000	1835	6.62	0.21	12	0.00	1207.00	38874.00	9350	20240619	-14.55	6880	20241209	16.13	8530	-6.33	20250206	7550	5.83	20250102	9350	-14.55	20240619	6880	16.13	20241209	0.35	Y	003200	500	120 억	1837324	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History