KissMeData/008290/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250408	160224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	457	14	2	3.16	68579775	152130	103.80	443	468	443	575	311	443	450.80	2.56	7615	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	186	-5.13	0.93	12	0.37	-89.00	490.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	Y	008290	500	203 억	1040507	N	N	N	N
3	20250408	150225	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	452	9	2	2.03	67293137	149274	101.85	443	468	443	575	311	443	450.80	2.56	6932	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	184	-5.08	0.92	12	0.37	-89.00	490.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	Y	008290	500	203 억	1040507	N	N	N	N
4	20250408	140224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	454	11	2	2.48	51348759	113661	77.55	443	468	443	575	311	443	451.77	2.56	-6807	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	185	-5.10	0.93	12	0.28	-89.00	490.00	850	20240730	-46.59	425	20241210	6.82	642	-29.28	20250124	433	4.85	20250122	850	-46.59	20240730	425	6.82	20241210	Y	008290	500	203 억	1040507	N	N	N	N
5	20250408	130225	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	461	18	2	4.06	50590532	112005	76.42	443	468	443	575	311	443	451.68	2.56	-6237	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	188	-5.18	0.94	12	0.28	-89.00	490.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	Y	008290	500	203 억	1040507	N	N	N	N
6	20250408	120226	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	455	12	2	2.71	50432689	111662	76.19	443	468	443	575	311	443	451.65	2.56	-6077	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	185	-5.11	0.93	12	0.27	-89.00	490.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	Y	008290	500	203 억	1040507	N	N	N	N
7	20250408	110224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	461	18	2	4.06	39453591	87643	59.80	443	468	443	575	311	443	450.16	2.56	-6460	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	188	-5.18	0.94	12	0.22	-89.00	490.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	Y	008290	500	203 억	1040507	N	N	N	N
8	20250408	100224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	462	19	2	4.29	34075693	75994	51.85	443	467	443	575	311	443	448.40	2.56	-5226	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	188	-5.19	0.94	12	0.19	-89.00	490.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	Y	008290	500	203 억	1040507	N	N	N	N
9	20250408	090225	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	455	12	2	2.71	1863122	4202	2.87	443	455	443	575	311	443	443.39	2.56	0	487	465	450	428	413	457	420	203	132	500	270	1	1	40693679	185	-5.11	0.93	12	0.01	-89.00	490.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	Y	008290	500	203 억	1040507	N	N	N	N
10	20250407	160222	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	443	-16	5	-3.49	65054025	146565	312.63	465	472	435	596	322	459	443.86	2.61	-21327	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	180	-4.98	0.90	12	0.36	-89.00	490.00	850	20240730	-47.88	425	20241210	4.24	642	-31.00	20250124	433	2.31	20250122	850	-47.88	20240730	425	4.24	20241210	Y	008290	500	203 억	1061774	N	N	N	N
11	20250407	150224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	444	-15	5	-3.27	61982829	139647	297.88	465	472	435	596	322	459	443.85	2.61	-14722	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	181	-4.99	0.91	12	0.34	-89.00	490.00	850	20240730	-47.76	425	20241210	4.47	642	-30.84	20250124	433	2.54	20250122	850	-47.76	20240730	425	4.47	20241210	Y	008290	500	203 억	1061774	N	N	N	N
12	20250407	140224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	441	-18	5	-3.92	57497060	129510	276.25	465	472	435	596	322	459	443.96	2.61	-14724	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	179	-4.96	0.90	12	0.32	-89.00	490.00	850	20240730	-48.12	425	20241210	3.76	642	-31.31	20250124	433	1.85	20250122	850	-48.12	20240730	425	3.76	20241210	Y	008290	500	203 억	1061774	N	N	N	N
13	20250407	130223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	444	-15	5	-3.27	55743982	125561	267.83	465	472	435	596	322	459	443.96	2.61	-11262	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	181	-4.99	0.91	12	0.31	-89.00	490.00	850	20240730	-47.76	425	20241210	4.47	642	-30.84	20250124	433	2.54	20250122	850	-47.76	20240730	425	4.47	20241210	Y	008290	500	203 억	1061774	N	N	N	N
14	20250407	120223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	445	-14	5	-3.05	49808468	112272	239.48	465	472	435	596	322	459	443.64	2.61	-10631	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	181	-5.00	0.91	12	0.28	-89.00	490.00	850	20240730	-47.65	425	20241210	4.71	642	-30.69	20250124	433	2.77	20250122	850	-47.65	20240730	425	4.71	20241210	Y	008290	500	203 억	1061774	N	N	N	N
15	20250407	110223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	442	-17	5	-3.70	34837644	78377	167.18	465	472	435	596	322	459	444.49	2.61	-6326	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	180	-4.97	0.90	12	0.19	-89.00	490.00	850	20240730	-48.00	425	20241210	4.00	642	-31.15	20250124	433	2.08	20250122	850	-48.00	20240730	425	4.00	20241210	Y	008290	500	203 억	1061774	N	N	N	N
16	20250407	100223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	443	-16	5	-3.49	20020679	44866	95.70	465	472	435	596	322	459	446.23	2.61	-5024	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	180	-4.98	0.90	12	0.11	-89.00	490.00	850	20240730	-47.88	425	20241210	4.24	642	-31.00	20250124	433	2.31	20250122	850	-47.88	20240730	425	4.24	20241210	Y	008290	500	203 억	1061774	N	N	N	N
17	20250407	090223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	472	13	2	2.83	810995	1735	3.70	465	472	459	596	322	459	467.43	2.61	-219	472	465	458	451	444	462	448	203	137	500	280	1	1	40693679	192	-5.30	0.96	12	0.00	-89.00	490.00	850	20240730	-44.47	425	20241210	11.06	642	-26.48	20250124	433	9.01	20250122	850	-44.47	20240730	425	11.06	20241210	Y	008290	500	203 억	1061774	N	N	N	N
18	20250404	160223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	459	-2	5	-0.43	21388676	46881	221.16	460	465	451	599	323	461	456.23	2.58	10809	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	187	-5.16	0.94	12	0.12	-89.00	490.00	850	20240730	-46.00	425	20241210	8.00	642	-28.50	20250124	433	6.00	20250122	850	-46.00	20240730	425	8.00	20241210	Y	008290	500	203 억	1050965	N	N	N	N
19	20250404	150224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	458	-3	5	-0.65	21078893	46206	217.97	460	465	451	599	323	461	456.19	2.58	10823	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	186	-5.15	0.93	12	0.11	-89.00	490.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	Y	008290	500	203 억	1050965	N	N	N	N
20	20250404	140225	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	458	-3	5	-0.65	19857310	43539	205.39	460	465	451	599	323	461	456.08	2.58	8762	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	186	-5.15	0.93	12	0.11	-89.00	490.00	850	20240730	-46.12	425	20241210	7.76	642	-28.66	20250124	433	5.77	20250122	850	-46.12	20240730	425	7.76	20241210	Y	008290	500	203 억	1050965	N	N	N	N
21	20250404	130225	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	460	-1	5	-0.22	19689329	43174	203.67	460	465	451	599	323	461	456.05	2.58	8739	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	187	-5.17	0.94	12	0.11	-89.00	490.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	Y	008290	500	203 억	1050965	N	N	N	N
22	20250404	120224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	462	1	2	0.22	18271453	40104	189.19	460	465	451	599	323	461	455.60	2.58	11269	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	188	-5.19	0.94	12	0.10	-89.00	490.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	Y	008290	500	203 억	1050965	N	N	N	N
23	20250404	110224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	455	-6	5	-1.30	11149208	24583	115.97	460	460	451	599	323	461	453.53	2.58	-292	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	185	-5.11	0.93	12	0.06	-89.00	490.00	850	20240730	-46.47	425	20241210	7.06	642	-29.13	20250124	433	5.08	20250122	850	-46.47	20240730	425	7.06	20241210	Y	008290	500	203 억	1050965	N	N	N	N
24	20250404	100224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	453	-8	5	-1.74	4013703	8817	41.59	460	460	451	599	323	461	455.22	2.58	-1500	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	184	-5.09	0.92	12	0.02	-89.00	490.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	Y	008290	500	203 억	1050965	N	N	N	N
25	20250404	090224	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	452	-9	5	-1.95	1460918	3176	14.98	460	460	452	599	323	461	459.99	2.58	-14	471	465	460	454	449	469	458	203	138	500	280	1	1	40693679	184	-5.08	0.92	12	0.01	-89.00	490.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	Y	008290	500	203 억	1050965	N	N	N	N
26	20250403	160221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	461	1	2	0.22	9755392	21198	46.16	460	466	455	598	322	460	460.20	2.57	5359	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	188	-5.18	0.94	12	0.05	-89.00	490.00	850	20240730	-45.76	425	20241210	8.47	642	-28.19	20250124	433	6.47	20250122	850	-45.76	20240730	425	8.47	20241210	Y	008290	500	203 억	1045606	N	N	N	N
27	20250403	150223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	466	6	2	1.30	8966627	19493	42.45	460	466	455	598	322	460	459.99	2.57	5294	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	190	-5.24	0.95	12	0.05	-89.00	490.00	850	20240730	-45.18	425	20241210	9.65	642	-27.41	20250124	433	7.62	20250122	850	-45.18	20240730	425	9.65	20241210	Y	008290	500	203 억	1045606	N	N	N	N
28	20250403	140223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	465	5	2	1.09	7652900	16671	36.30	460	466	455	598	322	460	459.05	2.57	5225	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	189	-5.22	0.95	12	0.04	-89.00	490.00	850	20240730	-45.29	425	20241210	9.41	642	-27.57	20250124	433	7.39	20250122	850	-45.29	20240730	425	9.41	20241210	Y	008290	500	203 억	1045606	N	N	N	N
29	20250403	130223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	462	2	2	0.43	6701063	14616	31.83	460	466	455	598	322	460	458.47	2.57	4825	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	188	-5.19	0.94	12	0.04	-89.00	490.00	850	20240730	-45.65	425	20241210	8.71	642	-28.04	20250124	433	6.70	20250122	850	-45.65	20240730	425	8.71	20241210	Y	008290	500	203 억	1045606	N	N	N	N
30	20250403	120223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	463	3	2	0.65	6191720	13512	29.43	460	466	455	598	322	460	458.24	2.57	4813	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	188	-5.20	0.94	12	0.03	-89.00	490.00	850	20240730	-45.53	425	20241210	8.94	642	-27.88	20250124	433	6.93	20250122	850	-45.53	20240730	425	8.94	20241210	Y	008290	500	203 억	1045606	N	N	N	N
31	20250403	110222	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	460	0	3	0.00	5910465	12900	28.09	460	466	455	598	322	460	458.18	2.57	4855	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	187	-5.17	0.94	12	0.03	-89.00	490.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	Y	008290	500	203 억	1045606	N	N	N	N
32	20250403	100222	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	457	-3	5	-0.65	3081285	6733	14.66	460	460	455	598	322	460	457.64	2.57	1485	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	186	-5.13	0.93	12	0.02	-89.00	490.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	Y	008290	500	203 억	1045606	N	N	N	N
33	20250403	090223	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	460	0	3	0.00	11960	26	0.06	460	460	460	598	322	460	460.00	2.57	-3	479	469	460	450	441	465	446	203	138	500	280	1	1	40693679	187	-5.17	0.94	12	0.00	-89.00	490.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	Y	008290	500	203 억	1045606	N	N	N	N
34	20250402	160220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	460	9	2	2.00	20875465	45920	83.00	470	470	451	586	316	451	454.61	2.57	-1616	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	187	-7.08	1.53	12	0.11	-65.00	301.00	850	20240730	-45.88	425	20241210	8.24	642	-28.35	20250124	433	6.24	20250122	850	-45.88	20240730	425	8.24	20241210	Y	008290	500	203 억	1047222	N	N	N	N
35	20250402	150219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	454	3	2	0.67	20674503	45483	82.21	470	470	451	586	316	451	454.55	2.57	-1594	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	185	-6.98	1.51	12	0.11	-65.00	301.00	850	20240730	-46.59	425	20241210	6.82	642	-29.28	20250124	433	4.85	20250122	850	-46.59	20240730	425	6.82	20241210	Y	008290	500	203 억	1047222	N	N	N	N
36	20250402	140219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	456	5	2	1.11	17419924	38377	69.36	470	470	451	586	316	451	453.92	2.57	-1176	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	186	-7.02	1.51	12	0.09	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	Y	008290	500	203 억	1047222	N	N	N	N
37	20250402	130220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	456	5	2	1.11	15637421	34468	62.30	470	470	451	586	316	451	453.68	2.57	-1208	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	186	-7.02	1.51	12	0.08	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	Y	008290	500	203 억	1047222	N	N	N	N
38	20250402	120220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	456	5	2	1.11	14760087	32544	58.82	470	470	451	586	316	451	453.54	2.57	-1199	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	186	-7.02	1.51	12	0.08	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	Y	008290	500	203 억	1047222	N	N	N	N
39	20250402	110220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	456	5	2	1.11	11654967	25675	46.41	470	470	451	586	316	451	453.94	2.57	-4266	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	186	-7.02	1.51	12	0.06	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	Y	008290	500	203 억	1047222	N	N	N	N
40	20250402	100218	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	453	2	2	0.44	4705780	10298	18.61	470	470	453	586	316	451	456.96	2.57	-4160	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	184	-6.97	1.50	12	0.03	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	Y	008290	500	203 억	1047222	N	N	N	N
41	20250402	090220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	465	14	2	3.10	1135980	2434	4.40	470	470	465	586	316	451	466.71	2.57	-1675	469	459	452	442	435	456	439	203	135	500	270	1	1	40693679	189	-7.15	1.54	12	0.01	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	642	-27.57	20250124	433	7.39	20250122	850	-45.29	20240730	425	9.41	20241210	Y	008290	500	203 억	1047222	N	N	N	N
42	20250401	160221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	451	2	2	0.45	24904623	55328	57.32	453	462	445	583	315	449	450.13	2.54	12331	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	184	-6.94	1.50	12	0.14	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	Y	008290	500	203 억	1031891	N	N	N	N
43	20250401	150221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	457	8	2	1.78	21872165	48580	50.33	453	462	445	583	315	449	450.23	2.54	12521	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	186	-7.03	1.52	12	0.12	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	Y	008290	500	203 억	1031891	N	N	N	N
44	20250401	140220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	452	3	2	0.67	20056202	44565	46.17	453	462	445	583	315	449	450.04	2.54	10406	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	184	-6.95	1.50	12	0.11	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	642	-29.60	20250124	433	4.39	20250122	850	-46.82	20240730	425	6.35	20241210	Y	008290	500	203 억	1031891	N	N	N	N
45	20250401	130221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	453	4	2	0.89	18692719	41554	43.05	453	462	445	583	315	449	449.84	2.54	10406	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	184	-6.97	1.50	12	0.10	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	642	-29.44	20250124	433	4.62	20250122	850	-46.71	20240730	425	6.59	20241210	Y	008290	500	203 억	1031891	N	N	N	N
46	20250401	120221	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	456	7	2	1.56	16702927	37190	38.53	453	462	445	583	315	449	449.12	2.54	10440	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	186	-7.02	1.51	12	0.09	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	642	-28.97	20250124	433	5.31	20250122	850	-46.35	20240730	425	7.29	20241210	Y	008290	500	203 억	1031891	N	N	N	N
47	20250401	110220	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	448	-1	5	-0.22	15158500	33761	34.98	453	462	445	583	315	449	448.99	2.54	11352	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	182	-6.89	1.49	12	0.08	-65.00	301.00	850	20240730	-47.29	425	20241210	5.41	642	-30.22	20250124	433	3.46	20250122	850	-47.29	20240730	425	5.41	20241210	Y	008290	500	203 억	1031891	N	N	N	N
48	20250401	100218	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	451	2	2	0.45	3220301	7137	7.39	453	462	445	583	315	449	451.21	2.54	1253	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	184	-6.94	1.50	12	0.02	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	642	-29.75	20250124	433	4.16	20250122	850	-46.94	20240730	425	6.12	20241210	Y	008290	500	203 억	1031891	N	N	N	N
49	20250401	090219	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	457	8	2	1.78	106740	234	0.24	453	457	453	583	315	449	456.15	2.54	-204	477	463	456	442	435	459	438	203	134	500	270	1	1	40693679	186	-7.03	1.52	12	0.00	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	642	-28.82	20250124	433	5.54	20250122	850	-46.24	20240730	425	7.53	20241210	Y	008290	500	203 억	1031891	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History