KissMeData/016450/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	newHighLowPriceClassCode	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	160306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3520	70	2	2.03	104180835	29870	77.37	3580	3580	3450	4485	2415	3450	3487.81	1.28	-4006	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1408	30.88	0.27	12	0.07	114.00	12843.00	7600	20241014	-53.68	3380	20250404	4.14	4260	-17.37	20250102	3380	4.14	20250404	7600	-53.68	20241014	3380	4.14	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
3	20250408	150308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3475	25	2	0.72	98856830	28346	73.43	3580	3580	3450	4485	2415	3450	3487.51	1.28	-4088	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1390	30.48	0.27	12	0.07	114.00	12843.00	7600	20241014	-54.28	3380	20250404	2.81	4260	-18.43	20250102	3380	2.81	20250404	7600	-54.28	20241014	3380	2.81	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
4	20250408	140307	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3480	30	2	0.87	72856090	20852	54.01	3580	3580	3450	4485	2415	3450	3493.96	1.28	-5010	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1392	30.53	0.27	12	0.05	114.00	12843.00	7600	20241014	-54.21	3380	20250404	2.96	4260	-18.31	20250102	3380	2.96	20250404	7600	-54.21	20241014	3380	2.96	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
5	20250408	130308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3465	15	2	0.43	54145435	15447	40.01	3580	3580	3460	4485	2415	3450	3505.24	1.28	-3190	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1386	30.39	0.27	12	0.04	114.00	12843.00	7600	20241014	-54.41	3380	20250404	2.51	4260	-18.66	20250102	3380	2.51	20250404	7600	-54.41	20241014	3380	2.51	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
6	20250408	120308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3520	70	2	2.03	29370560	8354	21.64	3580	3580	3485	4485	2415	3450	3515.75	1.28	-1392	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1408	30.88	0.27	12	0.02	114.00	12843.00	7600	20241014	-53.68	3380	20250404	4.14	4260	-17.37	20250102	3380	4.14	20250404	7600	-53.68	20241014	3380	4.14	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
7	20250408	110306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3510	60	2	1.74	14263110	4044	10.48	3580	3580	3485	4485	2415	3450	3526.98	1.28	-1305	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1404	30.79	0.27	12	0.01	114.00	12843.00	7600	20241014	-53.82	3380	20250404	3.85	4260	-17.61	20250102	3380	3.85	20250404	7600	-53.82	20241014	3380	3.85	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
8	20250408	100308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3495	45	2	1.30	8167530	2303	5.97	3580	3580	3495	4485	2415	3450	3546.47	1.28	-798	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1398	30.66	0.27	12	0.01	114.00	12843.00	7600	20241014	-54.01	3380	20250404	3.40	4260	-17.96	20250102	3380	3.40	20250404	7600	-54.01	20241014	3380	3.40	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
9	20250408	090308	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3565	115	2	3.33	1052045	294	0.76	3580	3580	3565	4485	2415	3450	3578.38	1.28	0	3603	3526	3458	3381	3313	3492	3347	200	1035	500	2270	5	1	40000000	1426	31.27	0.28	12	0.00	114.00	12843.00	7600	20241014	-53.09	3380	20250404	5.47	4260	-16.31	20250102	3380	5.47	20250404	7600	-53.09	20241014	3380	5.47	20250404	0.37	Y	016450	500	200 억	510130	N	N	381	N	N
10	20250407	160304	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3450	-135	5	-3.77	133004190	38605	49.82	3505	3535	3390	4660	2510	3585	3445.26	1.32	-16255	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1380	30.26	0.27	12	0.10	114.00	12843.00	7600	20241014	-54.61	3380	20250404	2.07	4260	-19.01	20250102	3380	2.07	20250404	7600	-54.61	20241014	3380	2.07	20250404	0.36	Y	016450	500	200 억	526691	N	N	381	N	N
11	20250407	150307	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3460	-125	5	-3.49	126178605	36627	47.27	3505	3535	3390	4660	2510	3585	3444.96	1.32	-15363	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1384	30.35	0.27	12	0.09	114.00	12843.00	7600	20241014	-54.47	3380	20250404	2.37	4260	-18.78	20250102	3380	2.37	20250404	7600	-54.47	20241014	3380	2.37	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
12	20250407	140306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3440	-145	5	-4.04	123485080	35846	46.26	3505	3535	3390	4660	2510	3585	3444.88	1.32	-15426	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1376	30.18	0.27	12	0.09	114.00	12843.00	7600	20241014	-54.74	3380	20250404	1.78	4260	-19.25	20250102	3380	1.78	20250404	7600	-54.74	20241014	3380	1.78	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
13	20250407	130305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3465	-120	5	-3.35	117250685	34041	43.93	3505	3535	3390	4660	2510	3585	3444.40	1.32	-14762	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1386	30.39	0.27	12	0.09	114.00	12843.00	7600	20241014	-54.41	3380	20250404	2.51	4260	-18.66	20250102	3380	2.51	20250404	7600	-54.41	20241014	3380	2.51	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
14	20250407	120305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3485	-100	5	-2.79	113607055	32991	42.57	3505	3535	3390	4660	2510	3585	3443.58	1.32	-14062	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1394	30.57	0.27	12	0.08	114.00	12843.00	7600	20241014	-54.14	3380	20250404	3.11	4260	-18.19	20250102	3380	3.11	20250404	7600	-54.14	20241014	3380	3.11	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
15	20250407	110305	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3500	-85	5	-2.37	105942695	30791	39.73	3505	3535	3390	4660	2510	3585	3440.70	1.32	-12595	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1400	30.70	0.27	12	0.08	114.00	12843.00	7600	20241014	-53.95	3380	20250404	3.55	4260	-17.84	20250102	3380	3.55	20250404	7600	-53.95	20241014	3380	3.55	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
16	20250407	100306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3450	-135	5	-3.77	67640765	19763	25.50	3505	3505	3390	4660	2510	3585	3422.60	1.32	-11614	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1380	30.26	0.27	12	0.05	114.00	12843.00	7600	20241014	-54.61	3380	20250404	2.07	4260	-19.01	20250102	3380	2.07	20250404	7600	-54.61	20241014	3380	2.07	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
17	20250407	090306	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3445	-140	5	-3.91	1837045	526	0.68	3505	3505	3445	4660	2510	3585	3492.48	1.32	-186	3721	3652	3516	3447	3311	3687	3482	200	1075	500	2360	5	1	40000000	1378	30.22	0.27	12	0.00	114.00	12843.00	7600	20241014	-54.67	3380	20250404	1.92	4260	-19.13	20250102	3380	1.92	20250404	7600	-54.67	20241014	3380	1.92	20250404	0.36	Y	016450	500	200 억	526691	N	N	946	N	N
18	20250404	160305	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3585	60	2	1.70	269509924	77491	70.02	3420	3585	3380	4580	2470	3525	3477.95	1.33	-4946	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1434	31.45	0.28	12	0.19	114.00	12843.00	7600	20241014	-52.83	3380	20250404	6.07	4260	-15.85	20250102	3380	6.07	20250404	7600	-52.83	20241014	3380	6.07	20250404	0.36	Y	016450	500	200 억	531526	N	N	946	N	N
19	20250404	150307	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3515	-10	5	-0.28	244547539	70489	63.69	3420	3585	3380	4580	2470	3525	3469.30	1.33	-3756	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1406	30.83	0.27	12	0.18	114.00	12843.00	7600	20241014	-53.75	3380	20250404	3.99	4260	-17.49	20250102	3380	3.99	20250404	7600	-53.75	20241014	3380	3.99	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
20	20250404	140307	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3525	0	3	0.00	237475024	68478	61.87	3420	3585	3380	4580	2470	3525	3467.90	1.33	-2995	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1410	30.92	0.27	12	0.17	114.00	12843.00	7600	20241014	-53.62	3380	20250404	4.29	4260	-17.25	20250102	3380	4.29	20250404	7600	-53.62	20241014	3380	4.29	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
21	20250404	130308	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3525	0	3	0.00	224879969	64899	58.64	3420	3585	3380	4580	2470	3525	3465.08	1.33	-2380	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1410	30.92	0.27	12	0.16	114.00	12843.00	7600	20241014	-53.62	3380	20250404	4.29	4260	-17.25	20250102	3380	4.29	20250404	7600	-53.62	20241014	3380	4.29	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
22	20250404	120305	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3550	25	2	0.71	215876729	62357	56.34	3420	3585	3380	4580	2470	3525	3461.95	1.33	-857	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1420	31.14	0.28	12	0.16	114.00	12843.00	7600	20241014	-53.29	3380	20250404	5.03	4260	-16.67	20250102	3380	5.03	20250404	7600	-53.29	20241014	3380	5.03	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
23	20250404	110306	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3535	10	2	0.28	184435504	53503	48.34	3420	3585	3380	4580	2470	3525	3447.20	1.33	-4572	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1414	31.01	0.28	12	0.13	114.00	12843.00	7600	20241014	-53.49	3380	20250404	4.59	4260	-17.02	20250102	3380	4.59	20250404	7600	-53.49	20241014	3380	4.59	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
24	20250404	100306	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3525	0	3	0.00	168833799	49089	44.35	3420	3540	3380	4580	2470	3525	3439.34	1.33	-3780	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1410	30.92	0.27	12	0.12	114.00	12843.00	7600	20241014	-53.62	3380	20250404	4.29	4260	-17.25	20250102	3380	4.29	20250404	7600	-53.62	20241014	3380	4.29	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
25	20250404	090307	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3430	-95	5	-2.70	66355395	19354	17.49	3420	3525	3420	4580	2470	3525	3428.51	1.33	-181	3771	3647	3586	3462	3401	3617	3432	200	1055	500	2320	5	1	40000000	1372	30.09	0.27	12	0.05	114.00	12843.00	7600	20241014	-54.87	3420	20250404	0.29	4260	-19.48	20250102	3420	0.29	20250404	7600	-54.87	20241014	3420	0.29	20250404	0.36	Y	016450	500	200 억	531526	N	N	5748	N	N
26	20250403	160303	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3525	-215	5	-5.75	395556850	110676	212.86	3710	3710	3525	4860	2620	3740	3574.44	1.39	-23451	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1410	30.92	0.27	12	0.28	114.00	12843.00	7600	20241014	-53.62	3525	20250403	0.00	4260	-17.25	20250102	3525	0.00	20250403	7600	-53.62	20241014	3525	0.00	20250403	0.36	Y	016450	500	200 억	555337	N	N	5748	N	N
27	20250403	150305	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3550	-190	5	-5.08	375375435	104968	201.88	3710	3710	3530	4860	2620	3740	3576.09	1.39	-20496	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1420	31.14	0.28	12	0.26	114.00	12843.00	7600	20241014	-53.29	3530	20250403	0.57	4260	-16.67	20250102	3530	0.57	20250403	7600	-53.29	20241014	3530	0.57	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
28	20250403	140304	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3565	-175	5	-4.68	297003430	82833	159.31	3710	3710	3550	4860	2620	3740	3585.57	1.39	-18045	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1426	31.27	0.28	12	0.21	114.00	12843.00	7600	20241014	-53.09	3550	20250403	0.42	4260	-16.31	20250102	3550	0.42	20250403	7600	-53.09	20241014	3550	0.42	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
29	20250403	130305	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3595	-145	5	-3.88	229141170	63790	122.68	3710	3710	3560	4860	2620	3740	3592.12	1.39	-16170	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1438	31.54	0.28	12	0.16	114.00	12843.00	7600	20241014	-52.70	3560	20250403	0.98	4260	-15.61	20250102	3560	0.98	20250403	7600	-52.70	20241014	3560	0.98	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
30	20250403	120304	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3580	-160	5	-4.28	198213920	55153	106.07	3710	3710	3560	4860	2620	3740	3593.89	1.39	-14623	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1432	31.40	0.28	12	0.14	114.00	12843.00	7600	20241014	-52.89	3560	20250403	0.56	4260	-15.96	20250102	3560	0.56	20250403	7600	-52.89	20241014	3560	0.56	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
31	20250403	110304	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3595	-145	5	-3.88	145805020	40519	77.93	3710	3710	3560	4860	2620	3740	3598.44	1.39	-12678	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1438	31.54	0.28	12	0.10	114.00	12843.00	7600	20241014	-52.70	3560	20250403	0.98	4260	-15.61	20250102	3560	0.98	20250403	7600	-52.70	20241014	3560	0.98	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
32	20250403	100304	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3560	-180	5	-4.81	121393655	33703	64.82	3710	3710	3560	4860	2620	3740	3601.86	1.39	-9501	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1424	31.23	0.28	12	0.08	114.00	12843.00	7600	20241014	-53.16	3560	20250403	0.00	4260	-16.43	20250102	3560	0.00	20250403	7600	-53.16	20241014	3560	0.00	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
33	20250403	090305	55	60.00	KOSPI	신저가	섬유·의류	N	N	N	Y	60	N	3670	-70	5	-1.87	2666945	722	1.39	3710	3710	3670	4860	2620	3740	3693.83	1.39	-389	3963	3851	3773	3661	3583	3812	3622	200	1120	500	2460	5	1	40000000	1468	32.19	0.29	12	0.00	114.00	12843.00	7600	20241014	-51.71	3670	20250403	0.00	4260	-13.85	20250102	3670	0.00	20250403	7600	-51.71	20241014	3670	0.00	20250403	0.36	Y	016450	500	200 억	555337	N	N	1467	N	N
34	20250402	160300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3740	-80	5	-2.09	194185970	51995	268.54	3820	3885	3695	4965	2675	3820	3734.70	1.40	-3091	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1496	32.81	0.29	12	0.13	114.00	12843.00	7600	20241014	-50.79	3670	20250203	1.91	4260	-12.21	20250102	3670	1.91	20250203	7600	-50.79	20241014	3670	1.91	20250203	0.37	Y	016450	500	200 억	558419	N	N	1467	N	N
35	20250402	150300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3720	-100	5	-2.62	166470510	44542	230.05	3820	3885	3705	4965	2675	3820	3737.38	1.40	-1025	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1488	32.63	0.29	12	0.11	114.00	12843.00	7600	20241014	-51.05	3670	20250203	1.36	4260	-12.68	20250102	3670	1.36	20250203	7600	-51.05	20241014	3670	1.36	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
36	20250402	140300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3735	-85	5	-2.23	165699420	44335	228.98	3820	3885	3705	4965	2675	3820	3737.44	1.40	-1029	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1494	32.76	0.29	12	0.11	114.00	12843.00	7600	20241014	-50.86	3670	20250203	1.77	4260	-12.32	20250102	3670	1.77	20250203	7600	-50.86	20241014	3670	1.77	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
37	20250402	130301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3745	-75	5	-1.96	138862535	37113	191.68	3820	3885	3710	4965	2675	3820	3741.61	1.40	2325	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1498	32.85	0.29	12	0.09	114.00	12843.00	7600	20241014	-50.72	3670	20250203	2.04	4260	-12.09	20250102	3670	2.04	20250203	7600	-50.72	20241014	3670	2.04	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
38	20250402	120300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3730	-90	5	-2.36	128448110	34314	177.22	3820	3885	3710	4965	2675	3820	3743.31	1.40	2830	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1492	32.72	0.29	12	0.09	114.00	12843.00	7600	20241014	-50.92	3670	20250203	1.63	4260	-12.44	20250102	3670	1.63	20250203	7600	-50.92	20241014	3670	1.63	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
39	20250402	110259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3760	-60	5	-1.57	63650180	16934	87.46	3820	3885	3730	4965	2675	3820	3758.72	1.40	-1010	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1504	32.98	0.29	12	0.04	114.00	12843.00	7600	20241014	-50.53	3670	20250203	2.45	4260	-11.74	20250102	3670	2.45	20250203	7600	-50.53	20241014	3670	2.45	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
40	20250402	100259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3745	-75	5	-1.96	47026715	12490	64.51	3820	3885	3735	4965	2675	3820	3765.15	1.40	-2038	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1498	32.85	0.29	12	0.03	114.00	12843.00	7600	20241014	-50.72	3670	20250203	2.04	4260	-12.09	20250102	3670	2.04	20250203	7600	-50.72	20241014	3670	2.04	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
41	20250402	090300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3825	5	2	0.13	1395010	365	1.89	3820	3885	3820	4965	2675	3820	3821.95	1.40	-44	3886	3852	3796	3762	3706	3870	3780	200	1145	500	2520	5	1	40000000	1530	33.55	0.30	12	0.00	114.00	12843.00	7600	20241014	-49.67	3670	20250203	4.22	4260	-10.21	20250102	3670	4.22	20250203	7600	-49.67	20241014	3670	4.22	20250203	0.37	Y	016450	500	200 억	558419	N	N	0	N	N
42	20250401	160301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3820	55	2	1.46	73244020	19362	36.73	3800	3830	3740	4890	2640	3765	3782.88	1.39	1611	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1528	33.51	0.30	12	0.05	114.00	12843.00	7600	20241014	-49.74	3670	20250203	4.09	4260	-10.33	20250102	3670	4.09	20250203	7600	-49.74	20241014	3670	4.09	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
43	20250401	150302	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3790	25	2	0.66	68660885	18155	34.44	3800	3830	3740	4890	2640	3765	3781.93	1.39	1134	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1516	33.25	0.30	12	0.05	114.00	12843.00	7600	20241014	-50.13	3670	20250203	3.27	4260	-11.03	20250102	3670	3.27	20250203	7600	-50.13	20241014	3670	3.27	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
44	20250401	140301	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3825	60	2	1.59	63804980	16876	32.02	3800	3830	3740	4890	2640	3765	3780.81	1.39	1312	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1530	33.55	0.30	12	0.04	114.00	12843.00	7600	20241014	-49.67	3670	20250203	4.22	4260	-10.21	20250102	3670	4.22	20250203	7600	-49.67	20241014	3670	4.22	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
45	20250401	130302	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3825	60	2	1.59	60757740	16080	30.51	3800	3825	3740	4890	2640	3765	3778.47	1.39	1372	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1530	33.55	0.30	12	0.04	114.00	12843.00	7600	20241014	-49.67	3670	20250203	4.22	4260	-10.21	20250102	3670	4.22	20250203	7600	-49.67	20241014	3670	4.22	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
46	20250401	120302	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3815	50	2	1.33	55770695	14775	28.03	3800	3825	3740	4890	2640	3765	3774.67	1.39	1398	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1526	33.46	0.30	12	0.04	114.00	12843.00	7600	20241014	-49.80	3670	20250203	3.95	4260	-10.45	20250102	3670	3.95	20250203	7600	-49.80	20241014	3670	3.95	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
47	20250401	110300	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3780	15	2	0.40	40867070	10857	20.60	3800	3800	3740	4890	2640	3765	3764.12	1.39	-302	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1512	33.16	0.29	12	0.03	114.00	12843.00	7600	20241014	-50.26	3670	20250203	3.00	4260	-11.27	20250102	3670	3.00	20250203	7600	-50.26	20241014	3670	3.00	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
48	20250401	100257	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3755	-10	5	-0.27	11013920	2930	5.56	3800	3800	3740	4890	2640	3765	3759.02	1.39	-1346	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1502	32.94	0.29	12	0.01	114.00	12843.00	7600	20241014	-50.59	3670	20250203	2.32	4260	-11.85	20250102	3670	2.32	20250203	7600	-50.59	20241014	3670	2.32	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N
49	20250401	090259	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	3775	10	2	0.27	1133360	300	0.57	3800	3800	3775	4890	2640	3765	3777.91	1.39	-280	3981	3872	3806	3697	3631	3840	3665	200	1125	500	2480	5	1	40000000	1510	33.11	0.29	12	0.00	114.00	12843.00	7600	20241014	-50.33	3670	20250203	2.86	4260	-11.38	20250102	3670	2.86	20250203	7600	-50.33	20241014	3670	2.86	20250203	0.35	Y	016450	500	200 억	556887	N	N	36	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History