KissMeData/007980/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1406	56	2	4.15	855937470	610096	99.48	1356	1436	1343	1755	945	1350	1402.99	0.91	37582	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	720	3.25	0.29	12	1.19	433.00	4816.00	1920	20240531	-26.77	1248	20250404	12.66	1549	-9.23	20250217	1248	12.66	20250404	1920	-26.77	20240531	1248	12.66	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
3	20250408	150223	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1395	45	2	3.33	828508496	590496	96.29	1356	1436	1343	1755	945	1350	1403.11	0.91	37982	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	714	3.22	0.29	12	1.15	433.00	4816.00	1920	20240531	-27.34	1248	20250404	11.78	1549	-9.94	20250217	1248	11.78	20250404	1920	-27.34	20240531	1248	11.78	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
4	20250408	140222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1399	49	2	3.63	751820404	535385	87.30	1356	1436	1343	1755	945	1350	1404.31	0.91	27693	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	716	3.23	0.29	12	1.05	433.00	4816.00	1920	20240531	-27.14	1248	20250404	12.10	1549	-9.68	20250217	1248	12.10	20250404	1920	-27.14	20240531	1248	12.10	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
5	20250408	130223	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1427	77	2	5.70	682968048	486513	79.33	1356	1436	1343	1755	945	1350	1403.85	0.91	27162	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	730	3.30	0.30	12	0.95	433.00	4816.00	1920	20240531	-25.68	1248	20250404	14.34	1549	-7.88	20250217	1248	14.34	20250404	1920	-25.68	20240531	1248	14.34	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
6	20250408	120224	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1408	58	2	4.30	484291988	347181	56.61	1356	1432	1343	1755	945	1350	1394.98	0.91	41866	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	721	3.25	0.29	12	0.68	433.00	4816.00	1920	20240531	-26.67	1248	20250404	12.82	1549	-9.10	20250217	1248	12.82	20250404	1920	-26.67	20240531	1248	12.82	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
7	20250408	110222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1396	46	2	3.41	251198893	182112	29.70	1356	1408	1343	1755	945	1350	1379.44	0.91	9540	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	714	3.22	0.29	12	0.36	433.00	4816.00	1920	20240531	-27.29	1248	20250404	11.86	1549	-9.88	20250217	1248	11.86	20250404	1920	-27.29	20240531	1248	11.86	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
8	20250408	100223	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1373	23	2	1.70	163480385	118734	19.36	1356	1408	1343	1755	945	1350	1376.96	0.91	-2368	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	703	3.17	0.29	12	0.23	433.00	4816.00	1920	20240531	-28.49	1248	20250404	10.02	1549	-11.36	20250217	1248	10.02	20250404	1920	-28.49	20240531	1248	10.02	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
9	20250408	090224	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1344	-6	5	-0.44	20390902	15037	2.45	1356	1364	1343	1755	945	1350	1356.23	0.91	-11075	1418	1384	1358	1324	1298	1401	1341	265	405	500	940	1	1	51175130	688	3.10	0.28	12	0.03	433.00	4816.00	1920	20240531	-30.00	1248	20250404	7.69	1549	-13.23	20250217	1248	7.69	20250404	1920	-30.00	20240531	1248	7.69	20250404	2.47	Y	007980	500	264 억	466846	N	N	11086	N	N
10	20250407	160221	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1350	-2	5	-0.15	834896124	613208	214.29	1342	1392	1332	1757	947	1352	1361.52	0.89	11191	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	691	3.12	0.28	12	1.20	433.00	4816.00	1920	20240531	-29.69	1248	20250404	8.17	1549	-12.85	20250217	1248	8.17	20250404	1920	-29.69	20240531	1248	8.17	20250404	2.40	Y	007980	500	264 억	456665	N	N	11086	N	N
11	20250407	150223	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1339	-13	5	-0.96	804841033	590715	206.43	1342	1392	1335	1757	947	1352	1362.49	0.89	5498	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	685	3.09	0.28	12	1.15	433.00	4816.00	1920	20240531	-30.26	1248	20250404	7.29	1549	-13.56	20250217	1248	7.29	20250404	1920	-30.26	20240531	1248	7.29	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
12	20250407	140222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1342	-10	5	-0.74	750731646	550457	192.36	1342	1392	1335	1757	947	1352	1363.83	0.89	4619	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	687	3.10	0.28	12	1.08	433.00	4816.00	1920	20240531	-30.10	1248	20250404	7.53	1549	-13.36	20250217	1248	7.53	20250404	1920	-30.10	20240531	1248	7.53	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
13	20250407	130221	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1354	2	2	0.15	670483275	490850	171.53	1342	1392	1335	1757	947	1352	1365.96	0.89	10580	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	693	3.13	0.28	12	0.96	433.00	4816.00	1920	20240531	-29.48	1248	20250404	8.49	1549	-12.59	20250217	1248	8.49	20250404	1920	-29.48	20240531	1248	8.49	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
14	20250407	120222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1372	20	2	1.48	535032100	390816	136.58	1342	1392	1335	1757	947	1352	1369.01	0.89	-30994	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	702	3.17	0.28	12	0.76	433.00	4816.00	1920	20240531	-28.54	1248	20250404	9.94	1549	-11.43	20250217	1248	9.94	20250404	1920	-28.54	20240531	1248	9.94	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
15	20250407	110222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1369	17	2	1.26	484760823	354000	123.71	1342	1392	1335	1757	947	1352	1369.38	0.89	-36373	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	701	3.16	0.28	12	0.69	433.00	4816.00	1920	20240531	-28.70	1248	20250404	9.70	1549	-11.62	20250217	1248	9.70	20250404	1920	-28.70	20240531	1248	9.70	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
16	20250407	100222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1370	18	2	1.33	239849747	176951	61.84	1342	1370	1335	1757	947	1352	1355.46	0.89	-20158	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	701	3.16	0.28	12	0.35	433.00	4816.00	1920	20240531	-28.65	1248	20250404	9.78	1549	-11.56	20250217	1248	9.78	20250404	1920	-28.65	20240531	1248	9.78	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
17	20250407	090222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1350	-2	5	-0.15	35881822	26755	9.35	1342	1350	1340	1757	947	1352	1341.13	0.89	-16789	1426	1388	1318	1280	1210	1408	1300	265	405	500	940	1	1	51175130	691	3.12	0.28	12	0.05	433.00	4816.00	1920	20240531	-29.69	1248	20250404	8.17	1549	-12.85	20250217	1248	8.17	20250404	1920	-29.69	20240531	1248	8.17	20250404	2.40	Y	007980	500	264 억	456665	N	N	0	N	N
18	20250404	160221	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1352	72	2	5.62	375038310	285151	170.58	1270	1356	1248	1664	896	1280	1315.21	0.82	39231	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	692	3.12	0.28	12	0.56	433.00	4816.00	1920	20240531	-29.58	1248	20250404	8.33	1549	-12.72	20250217	1248	8.33	20250404	1920	-29.58	20240531	1248	8.33	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
19	20250404	150222	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1344	64	2	5.00	342874718	261359	156.35	1270	1347	1248	1664	896	1280	1311.89	0.82	40397	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	688	3.10	0.28	12	0.51	433.00	4816.00	1920	20240531	-30.00	1248	20250404	7.69	1549	-13.23	20250217	1248	7.69	20250404	1920	-30.00	20240531	1248	7.69	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
20	20250404	140223	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1322	42	2	3.28	277770257	212684	127.23	1270	1347	1248	1664	896	1280	1306.02	0.82	4629	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	677	3.05	0.27	12	0.42	433.00	4816.00	1920	20240531	-31.15	1248	20250404	5.93	1549	-14.65	20250217	1248	5.93	20250404	1920	-31.15	20240531	1248	5.93	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
21	20250404	130224	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1319	39	2	3.05	247958829	190149	113.75	1270	1347	1248	1664	896	1280	1304.02	0.82	2275	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	675	3.05	0.27	12	0.37	433.00	4816.00	1920	20240531	-31.30	1248	20250404	5.69	1549	-14.85	20250217	1248	5.69	20250404	1920	-31.30	20240531	1248	5.69	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
22	20250404	120222	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1325	45	2	3.52	175288927	135227	80.90	1270	1338	1248	1664	896	1280	1296.26	0.82	1554	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	678	3.06	0.28	12	0.26	433.00	4816.00	1920	20240531	-30.99	1248	20250404	6.17	1549	-14.46	20250217	1248	6.17	20250404	1920	-30.99	20240531	1248	6.17	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
23	20250404	110222	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1287	7	2	0.55	70730705	55971	33.48	1270	1291	1248	1664	896	1280	1263.70	0.82	5355	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	659	2.97	0.27	12	0.11	433.00	4816.00	1920	20240531	-32.97	1248	20250404	3.12	1549	-16.91	20250217	1248	3.12	20250404	1920	-32.97	20240531	1248	3.12	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
24	20250404	100222	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1290	10	2	0.78	65475273	51882	31.04	1270	1291	1248	1664	896	1280	1262.00	0.82	4472	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	660	2.98	0.27	12	0.10	433.00	4816.00	1920	20240531	-32.81	1248	20250404	3.37	1549	-16.72	20250217	1248	3.37	20250404	1920	-32.81	20240531	1248	3.37	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
25	20250404	090223	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1264	-16	5	-1.25	5969935	4706	2.82	1270	1274	1261	1664	896	1280	1268.58	0.82	-165	1333	1306	1291	1264	1249	1299	1257	265	384	500	890	1	1	51175130	647	2.92	0.26	12	0.01	433.00	4816.00	1920	20240531	-34.17	1261	20250404	0.24	1549	-18.40	20250217	1261	0.24	20250404	1920	-34.17	20240531	1261	0.24	20250404	2.30	Y	007980	500	264 억	417086	N	N	96	N	N
26	20250403	160220	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1280	-52	5	-3.90	216490128	166717	111.45	1310	1318	1276	1731	933	1332	1298.82	0.79	11748	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	655	2.96	0.27	12	0.33	433.00	4816.00	1920	20240531	-33.33	1264	20240909	1.27	1549	-17.37	20250217	1276	0.31	20250403	1920	-33.33	20240531	1264	1.27	20240909	2.26	Y	007980	500	264 억	405911	N	N	96	N	N
27	20250403	150222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1309	-23	5	-1.73	132936877	101635	67.94	1310	1318	1295	1731	933	1332	1307.98	0.79	3745	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	670	3.02	0.27	12	0.20	433.00	4816.00	1920	20240531	-31.82	1264	20240909	3.56	1549	-15.49	20250217	1285	1.87	20250401	1920	-31.82	20240531	1264	3.56	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
28	20250403	140221	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1306	-26	5	-1.95	119398587	91258	61.01	1310	1318	1295	1731	933	1332	1308.36	0.79	11900	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	668	3.02	0.27	12	0.18	433.00	4816.00	1920	20240531	-31.98	1264	20240909	3.32	1549	-15.69	20250217	1285	1.63	20250401	1920	-31.98	20240531	1264	3.32	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
29	20250403	130222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1313	-19	5	-1.43	115594919	88357	59.07	1310	1318	1295	1731	933	1332	1308.27	0.79	11655	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	672	3.03	0.27	12	0.17	433.00	4816.00	1920	20240531	-31.61	1264	20240909	3.88	1549	-15.24	20250217	1285	2.18	20250401	1920	-31.61	20240531	1264	3.88	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
30	20250403	120222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1310	-22	5	-1.65	109656751	83819	56.03	1310	1318	1295	1731	933	1332	1308.26	0.79	11810	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	670	3.03	0.27	12	0.16	433.00	4816.00	1920	20240531	-31.77	1264	20240909	3.64	1549	-15.43	20250217	1285	1.95	20250401	1920	-31.77	20240531	1264	3.64	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
31	20250403	110221	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1310	-22	5	-1.65	97999077	74932	50.09	1310	1318	1295	1731	933	1332	1307.84	0.79	8265	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	670	3.03	0.27	12	0.15	433.00	4816.00	1920	20240531	-31.77	1264	20240909	3.64	1549	-15.43	20250217	1285	1.95	20250401	1920	-31.77	20240531	1264	3.64	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
32	20250403	100220	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1313	-19	5	-1.43	35823696	27447	18.35	1310	1314	1295	1731	933	1332	1305.20	0.79	7119	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	672	3.03	0.27	12	0.05	433.00	4816.00	1920	20240531	-31.61	1264	20240909	3.88	1549	-15.24	20250217	1285	2.18	20250401	1920	-31.61	20240531	1264	3.88	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
33	20250403	090222	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1296	-36	5	-2.70	9958225	7649	5.11	1310	1310	1296	1731	933	1332	1301.90	0.79	300	1357	1344	1321	1308	1285	1333	1297	265	399	500	930	1	1	51175130	663	2.99	0.27	12	0.01	433.00	4816.00	1920	20240531	-32.50	1264	20240909	2.53	1549	-16.33	20250217	1285	0.86	20250401	1920	-32.50	20240531	1264	2.53	20240909	2.26	Y	007980	500	264 억	405911	N	N	2313	N	N
34	20250402	160218	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1332	-3	5	-0.22	196135931	149589	71.42	1334	1334	1298	1735	935	1335	1311.17	0.81	-8970	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	682	3.08	0.28	12	0.29	433.00	4816.00	1920	20240531	-30.62	1264	20240909	5.38	1549	-14.01	20250217	1285	3.66	20250401	1920	-30.62	20240531	1264	5.38	20240909	2.23	Y	007980	500	264 억	414821	N	N	2313	N	N
35	20250402	150217	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1321	-14	5	-1.05	186393451	142264	67.92	1334	1334	1298	1735	935	1335	1310.19	0.81	-7619	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	676	3.05	0.27	12	0.28	433.00	4816.00	1920	20240531	-31.20	1264	20240909	4.51	1549	-14.72	20250217	1285	2.80	20250401	1920	-31.20	20240531	1264	4.51	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
36	20250402	140218	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1299	-36	5	-2.70	116985382	89538	42.75	1334	1334	1298	1735	935	1335	1306.54	0.81	-6204	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	665	3.00	0.27	12	0.17	433.00	4816.00	1920	20240531	-32.34	1264	20240909	2.77	1549	-16.14	20250217	1285	1.09	20250401	1920	-32.34	20240531	1264	2.77	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
37	20250402	130219	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1310	-25	5	-1.87	57270601	43662	20.85	1334	1334	1302	1735	935	1335	1311.68	0.81	-16397	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	670	3.03	0.27	12	0.09	433.00	4816.00	1920	20240531	-31.77	1264	20240909	3.64	1549	-15.43	20250217	1285	1.95	20250401	1920	-31.77	20240531	1264	3.64	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
38	20250402	120219	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1308	-27	5	-2.02	50528239	38507	18.38	1334	1334	1302	1735	935	1335	1312.18	0.81	-13662	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	669	3.02	0.27	12	0.08	433.00	4816.00	1920	20240531	-31.88	1264	20240909	3.48	1549	-15.56	20250217	1285	1.79	20250401	1920	-31.88	20240531	1264	3.48	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
39	20250402	110218	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1312	-23	5	-1.72	31610338	24019	11.47	1334	1334	1307	1735	935	1335	1316.06	0.81	-11089	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	671	3.03	0.27	12	0.05	433.00	4816.00	1920	20240531	-31.67	1264	20240909	3.80	1549	-15.30	20250217	1285	2.10	20250401	1920	-31.67	20240531	1264	3.80	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
40	20250402	100217	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1307	-28	5	-2.10	24842696	18855	9.00	1334	1334	1307	1735	935	1335	1317.57	0.81	-10406	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	669	3.02	0.27	12	0.04	433.00	4816.00	1920	20240531	-31.93	1264	20240909	3.40	1549	-15.62	20250217	1285	1.71	20250401	1920	-31.93	20240531	1264	3.40	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
41	20250402	090218	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1330	-5	5	-0.37	486538	365	0.17	1334	1334	1330	1735	935	1335	1332.98	0.81	-16	1387	1361	1323	1297	1259	1374	1310	265	400	500	930	1	1	51175130	681	3.07	0.28	12	0.00	433.00	4816.00	1920	20240531	-30.73	1264	20240909	5.22	1549	-14.14	20250217	1285	3.50	20250401	1920	-30.73	20240531	1264	5.22	20240909	2.23	Y	007980	500	264 억	414821	N	N	0	N	N
42	20250401	160219	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1335	42	2	3.25	276344945	209454	120.80	1293	1349	1285	1680	906	1293	1319.36	0.74	35943	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	683	3.08	0.28	12	0.41	433.00	4816.00	1920	20240531	-30.47	1264	20240909	5.62	1549	-13.82	20250217	1285	3.89	20250401	1920	-30.47	20240531	1264	5.62	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
43	20250401	150219	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1331	38	2	2.94	269957511	204654	118.03	1293	1349	1285	1680	906	1293	1319.09	0.74	36831	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	681	3.07	0.28	12	0.40	433.00	4816.00	1920	20240531	-30.68	1264	20240909	5.30	1549	-14.07	20250217	1285	3.58	20250401	1920	-30.68	20240531	1264	5.30	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
44	20250401	140218	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1330	37	2	2.86	246846758	187242	107.99	1293	1349	1285	1680	906	1293	1318.33	0.74	28544	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	681	3.07	0.28	12	0.37	433.00	4816.00	1920	20240531	-30.73	1264	20240909	5.22	1549	-14.14	20250217	1285	3.50	20250401	1920	-30.73	20240531	1264	5.22	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
45	20250401	130219	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1324	31	2	2.40	236116914	179149	103.32	1293	1349	1285	1680	906	1293	1317.99	0.74	28216	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	678	3.06	0.27	12	0.35	433.00	4816.00	1920	20240531	-31.04	1264	20240909	4.75	1549	-14.53	20250217	1285	3.04	20250401	1920	-31.04	20240531	1264	4.75	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
46	20250401	120220	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1349	56	2	4.33	196629968	149350	86.13	1293	1349	1285	1680	906	1293	1316.57	0.74	16137	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	690	3.12	0.28	12	0.29	433.00	4816.00	1920	20240531	-29.74	1264	20240909	6.72	1549	-12.91	20250217	1285	4.98	20250401	1920	-29.74	20240531	1264	6.72	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
47	20250401	110219	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1307	14	2	1.08	94668584	72811	41.99	1293	1308	1285	1680	906	1293	1300.20	0.74	15427	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	669	3.02	0.27	12	0.14	433.00	4816.00	1920	20240531	-31.93	1264	20240909	3.40	1549	-15.62	20250217	1285	1.71	20250401	1920	-31.93	20240531	1264	3.40	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
48	20250401	100216	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1293	0	3	0.00	65201744	50160	28.93	1293	1308	1292	1680	906	1293	1299.88	0.74	5965	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	662	2.99	0.27	12	0.10	433.00	4816.00	1920	20240531	-32.66	1264	20240909	2.29	1549	-16.53	20250217	1289	0.31	20250331	1920	-32.66	20240531	1264	2.29	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N
49	20250401	090218	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1303	10	2	0.77	2670349	2052	1.18	1293	1303	1293	1680	906	1293	1301.34	0.74	1695	1342	1317	1303	1278	1264	1310	1271	265	387	500	900	1	1	51175130	667	3.01	0.27	12	0.00	433.00	4816.00	1920	20240531	-32.14	1264	20240909	3.09	1549	-15.88	20250217	1289	1.09	20250331	1920	-32.14	20240531	1264	3.09	20240909	2.22	Y	007980	500	264 억	378938	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History