KissMeData/093240/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	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	marketWarningCode	shortOverheated
2	20250408	160650	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3095	250	2	8.79	16051437137	5357629	105.35	2905	3155	2750	3695	1995	2845	2995.80	1.32	468316	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1188	15.10	1.26	06	13.96	205.00	2458.00	4080	20250402	-24.14	968	20240806	219.73	4080	-24.14	20250402	1689	83.24	20250325	4080	-24.14	20250402	968	219.73	20240806	2.48	Y	093240	500	191 억	507494	N	N	5309	N	02	N
3	20250408	150655	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3090	245	2	8.61	15286365894	5109175	100.46	2905	3155	2750	3695	1995	2845	2991.94	1.32	509186	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1186	15.07	1.26	06	13.31	205.00	2458.00	4080	20250402	-24.26	968	20240806	219.21	4080	-24.26	20250402	1689	82.95	20250325	4080	-24.26	20250402	968	219.21	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
4	20250408	140653	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3007	162	2	5.69	12301404818	4141761	81.44	2905	3130	2750	3695	1995	2845	2970.09	1.32	429205	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1154	14.67	1.22	06	10.79	205.00	2458.00	4080	20250402	-26.30	968	20240806	210.64	4080	-26.30	20250402	1689	78.03	20250325	4080	-26.30	20250402	968	210.64	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
5	20250408	130652	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3035	190	2	6.68	11245280686	3791009	74.54	2905	3130	2750	3695	1995	2845	2966.30	1.32	345688	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1165	14.80	1.23	06	9.87	205.00	2458.00	4080	20250402	-25.61	968	20240806	213.53	4080	-25.61	20250402	1689	79.69	20250325	4080	-25.61	20250402	968	213.53	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
6	20250408	120654	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3035	190	2	6.68	10515204432	3550532	69.81	2905	3130	2750	3695	1995	2845	2961.59	1.32	348030	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1165	14.80	1.23	06	9.25	205.00	2458.00	4080	20250402	-25.61	968	20240806	213.53	4080	-25.61	20250402	1689	79.69	20250325	4080	-25.61	20250402	968	213.53	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
7	20250408	110653	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3055	210	2	7.38	6881462763	2361524	46.43	2905	3060	2750	3695	1995	2845	2913.99	1.32	153289	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1173	14.90	1.24	06	6.15	205.00	2458.00	4080	20250402	-25.12	968	20240806	215.60	4080	-25.12	20250402	1689	80.88	20250325	4080	-25.12	20250402	968	215.60	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
8	20250408	100653	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2805	-40	5	-1.41	2817124814	993455	19.53	2905	2970	2750	3695	1995	2845	2835.68	1.32	-4816	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1077	13.68	1.14	06	2.59	205.00	2458.00	4080	20250402	-31.25	968	20240806	189.77	4080	-31.25	20250402	1689	66.07	20250325	4080	-31.25	20250402	968	189.77	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
9	20250408	090656	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2755	-90	5	-3.16	1006649386	348845	6.86	2905	2970	2750	3695	1995	2845	2885.66	1.32	-30785	3191	3017	2776	2602	2361	3105	2690	192	850	500	0	5	1	38390259	1058	13.44	1.12	06	0.91	205.00	2458.00	4080	20250402	-32.48	968	20240806	184.61	4080	-32.48	20250402	1689	63.11	20250325	4080	-32.48	20250402	968	184.61	20240806	2.48	Y	093240	500	191 억	507494	N	N	16279	N	02	N
10	20250407	160646	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2845	230	2	8.80	14055495671	5024874	23.77	2685	2950	2535	3395	1835	2615	2797.18	1.07	141022	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1092	13.88	1.16	06	13.09	205.00	2458.00	4080	20250402	-30.27	968	20240806	193.90	4080	-30.27	20250402	1689	68.44	20250325	4080	-30.27	20250402	968	193.90	20240806	3.11	Y	093240	500	191 억	409295	N	N	16279	N	02	N
11	20250407	150651	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2810	195	2	7.46	13523793311	4836053	22.88	2685	2950	2535	3395	1835	2615	2796.50	1.07	125379	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1079	13.71	1.14	06	12.60	205.00	2458.00	4080	20250402	-31.13	968	20240806	190.29	4080	-31.13	20250402	1689	66.37	20250325	4080	-31.13	20250402	968	190.29	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
12	20250407	140648	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2825	210	2	8.03	12727953043	4554667	21.55	2685	2950	2535	3395	1835	2615	2794.53	1.07	105535	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1085	13.78	1.15	06	11.86	205.00	2458.00	4080	20250402	-30.76	968	20240806	191.84	4080	-30.76	20250402	1689	67.26	20250325	4080	-30.76	20250402	968	191.84	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
13	20250407	130647	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2855	240	2	9.18	11267639301	4044072	19.13	2685	2950	2535	3395	1835	2615	2786.26	1.07	109767	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1096	13.93	1.16	06	10.53	205.00	2458.00	4080	20250402	-30.02	968	20240806	194.94	4080	-30.02	20250402	1689	69.03	20250325	4080	-30.02	20250402	968	194.94	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
14	20250407	120647	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2835	220	2	8.41	10410467115	3742315	17.71	2685	2950	2535	3395	1835	2615	2781.88	1.07	129413	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1088	13.83	1.15	06	9.75	205.00	2458.00	4080	20250402	-30.51	968	20240806	192.87	4080	-30.51	20250402	1689	67.85	20250325	4080	-30.51	20250402	968	192.87	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
15	20250407	110648	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2825	210	2	8.03	9703889660	3490885	16.52	2685	2950	2535	3395	1835	2615	2779.84	1.07	145995	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1085	13.78	1.15	06	9.09	205.00	2458.00	4080	20250402	-30.76	968	20240806	191.84	4080	-30.76	20250402	1689	67.26	20250325	4080	-30.76	20250402	968	191.84	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
16	20250407	100648	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2810	195	2	7.46	6596368222	2408626	11.40	2685	2900	2535	3395	1835	2615	2738.71	1.07	78684	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1079	13.71	1.14	06	6.27	205.00	2458.00	4080	20250402	-31.13	968	20240806	190.29	4080	-31.13	20250402	1689	66.37	20250325	4080	-31.13	20250402	968	190.29	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
17	20250407	090649	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2650	35	2	1.34	942636166	351938	1.67	2685	2710	2615	3395	1835	2615	2678.64	1.07	-5228	4275	3445	2770	1940	1265	3107	1602	192	780	500	0	5	1	38390259	1017	12.93	1.08	06	0.92	205.00	2458.00	4080	20250402	-35.05	968	20240806	173.76	4080	-35.05	20250402	1689	56.90	20250325	4080	-35.05	20250402	968	173.76	20240806	3.11	Y	093240	500	191 억	409295	N	N	13980	N	02	N
18	20250404	160645	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2615	-365	5	-12.25	62092908320	21029965	101.58	3140	3600	2095	3870	2090	2980	2952.76	1.20	-47438	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	1004	12.76	1.06	06	54.78	205.00	2458.00	4080	20250402	-35.91	968	20240806	170.14	4080	-35.91	20250402	1689	54.83	20250325	4080	-35.91	20250402	968	170.14	20240806	4.55	Y	093240	500	191 억	459439	N	N	13980	N	02	N
19	20250404	150651	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2635	-345	5	-11.58	61045153294	20626917	99.64	3140	3600	2095	3870	2090	2980	2959.49	1.20	-51835	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	1012	12.85	1.07	06	53.73	205.00	2458.00	4080	20250402	-35.42	968	20240806	172.21	4080	-35.42	20250402	1689	56.01	20250325	4080	-35.42	20250402	968	172.21	20240806	4.55	Y	093240	500	191 억	459439	N	N	13772	N	02	N
20	20250404	140654	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2780	-200	5	-6.71	56512142281	18943981	91.51	3140	3600	2095	3870	2090	2980	2983.12	1.20	-89041	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	1067	13.56	1.13	06	49.35	205.00	2458.00	4080	20250402	-31.86	968	20240806	187.19	4080	-31.86	20250402	1689	64.59	20250325	4080	-31.86	20250402	968	187.19	20240806	4.55	Y	093240	500	191 억	459439	N	N	13772	N	02	N
21	20250404	130653	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2360	-620	5	-20.81	47787877795	15650820	75.60	3140	3600	2095	3870	2090	2980	3053.38	1.20	195420	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	906	11.51	0.96	06	40.77	205.00	2458.00	4080	20250402	-42.16	968	20240806	143.80	4080	-42.16	20250402	1689	39.73	20250325	4080	-42.16	20250402	968	143.80	20240806	4.55	Y	093240	500	191 억	459439	N	N	13772	N	02	N
22	20250404	120646	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2915	-65	5	-2.18	41620373929	13263262	64.07	3140	3600	2095	3870	2090	2980	3138.02	1.20	49212	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	1119	14.22	1.19	06	34.55	205.00	2458.00	4080	20250402	-28.55	968	20240806	201.14	4080	-28.55	20250402	1689	72.59	20250325	4080	-28.55	20250402	968	201.14	20240806	4.55	Y	093240	500	191 억	459439	N	N	13772	N	02	N
23	20250404	110650	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2120	-860	5	-28.86	21167195345	6845060	33.06	3140	3300	2095	3870	2090	2980	3092.34	1.20	-33675	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	814	10.34	0.86	06	17.83	205.00	2458.00	4080	20250402	-48.04	968	20240806	119.01	4080	-48.04	20250402	1689	25.52	20250325	4080	-48.04	20250402	968	119.01	20240806	4.55	Y	093240	500	191 억	459439	Y	N	13772	N	02	N
24	20250404	100650	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3165	185	2	6.21	11606995039	3745091	18.09	3140	3250	2960	3870	2090	2980	3099.27	1.20	605	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	1215	15.44	1.29	06	9.76	205.00	2458.00	4080	20250402	-22.43	968	20240806	226.96	4080	-22.43	20250402	1689	87.39	20250325	4080	-22.43	20250402	968	226.96	20240806	4.55	Y	093240	500	191 억	459439	N	N	13772	N	02	N
25	20250404	090653	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3057	77	2	2.58	3040654611	966121	4.67	3140	3250	3000	3870	2090	2980	3147.36	1.20	-27665	4336	3657	3251	2572	2166	3455	2370	192	890	500	0	5	1	38390259	1174	14.91	1.24	06	2.52	205.00	2458.00	4080	20250402	-25.07	968	20240806	215.81	4080	-25.07	20250402	1689	80.99	20250325	4080	-25.07	20250402	968	215.81	20240806	4.55	Y	093240	500	191 억	459439	N	N	13772	N	02	N
26	20250403	160639	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	2980	-620	5	-17.22	72172955719	20437192	50.71	3665	3930	2845	4680	2520	3600	3531.98	0.94	97503	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1144	14.54	1.21	06	53.24	205.00	2458.00	4080	20250402	-26.96	968	20240806	207.85	4080	-26.96	20250402	1689	76.44	20250325	4080	-26.96	20250402	968	207.85	20240806	4.63	Y	093240	500	191 억	360415	N	N	13772	N	02	N
27	20250403	150645	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3110	-490	5	-13.61	68868787223	19339203	47.98	3665	3930	2845	4680	2520	3600	3561.09	0.94	18468	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1194	15.17	1.27	06	50.38	205.00	2458.00	4080	20250402	-23.77	968	20240806	221.28	4080	-23.77	20250402	1689	84.13	20250325	4080	-23.77	20250402	968	221.28	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
28	20250403	140645	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3315	-285	5	-7.92	51671894629	13885388	34.45	3665	3930	3210	4680	2520	3600	3721.36	0.94	-60536	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1273	16.17	1.35	06	36.17	205.00	2458.00	4080	20250402	-18.75	968	20240806	242.46	4080	-18.75	20250402	1689	96.27	20250325	4080	-18.75	20250402	968	242.46	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
29	20250403	130644	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3745	145	2	4.03	41588762688	11010016	27.32	3665	3930	3600	4680	2520	3600	3777.44	0.94	-62758	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1438	18.27	1.52	06	28.68	205.00	2458.00	4080	20250402	-8.21	968	20240806	286.88	4080	-8.21	20250402	1689	121.73	20250325	4080	-8.21	20250402	968	286.88	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
30	20250403	120643	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3735	135	2	3.75	36065398182	9546385	23.69	3665	3930	3600	4680	2520	3600	3778.00	0.94	-57890	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1434	18.22	1.52	06	24.87	205.00	2458.00	4080	20250402	-8.46	968	20240806	285.85	4080	-8.46	20250402	1689	121.14	20250325	4080	-8.46	20250402	968	285.85	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
31	20250403	110645	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3700	100	2	2.78	29851614601	7899878	19.60	3665	3930	3600	4680	2520	3600	3778.85	0.94	-52581	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1420	18.05	1.51	06	20.58	205.00	2458.00	4080	20250402	-9.31	968	20240806	282.23	4080	-9.31	20250402	1689	119.06	20250325	4080	-9.31	20250402	968	282.23	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
32	20250403	100646	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3665	65	2	1.81	24360282999	6413997	15.91	3665	3930	3600	4680	2520	3600	3798.14	0.94	-46900	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1407	17.88	1.49	06	16.71	205.00	2458.00	4080	20250402	-10.17	968	20240806	278.62	4080	-10.17	20250402	1689	116.99	20250325	4080	-10.17	20250402	968	278.62	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
33	20250403	090647	53	100.00	KOSPI		섬유·의류	N	N	N	N	N	3870	270	2	7.50	5441661992	1421153	3.53	3665	3930	3660	4680	2520	3600	3829.83	0.94	-31260	4626	4112	3566	3052	2506	4370	3310	192	1080	500	0	5	1	38390259	1486	18.88	1.57	06	3.70	205.00	2458.00	4080	20250402	-5.15	968	20240806	299.79	4080	-5.15	20250402	1689	129.13	20250325	4080	-5.15	20250402	968	299.79	20240806	4.63	Y	093240	500	191 억	360415	N	N	46910	N	02	N
34	20250402	160631	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3600	360	2	11.11	142427211040	40027775	173.82	3305	4080	3020	4210	2270	3240	3558.08	4.37	-1396585	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1382	17.56	1.46	06	104.27	205.00	2458.00	4080	20250402	-11.76	968	20240806	271.90	4080	-11.76	20250402	1689	113.14	20250325	4080	-11.76	20250402	968	271.90	20240806	4.20	Y	093240	500	191 억	1678341	N	N	46910	N	01	N
35	20250402	150631	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3930	690	2	21.30	134145200690	37822860	164.25	3305	4080	3020	4210	2270	3240	3546.68	4.37	-1512853	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1509	19.17	1.60	06	98.52	205.00	2458.00	4080	20250402	-3.68	968	20240806	305.99	4080	-3.68	20250402	1689	132.68	20250325	4080	-3.68	20250402	968	305.99	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
36	20250402	140632	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	4045	805	2	24.85	105643285937	30563995	132.73	3305	4080	3020	4210	2270	3240	3456.47	4.37	-1415083	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1553	19.73	1.65	06	79.61	205.00	2458.00	4080	20250402	-0.86	968	20240806	317.87	4080	-0.86	20250402	1689	139.49	20250325	4080	-0.86	20250402	968	317.87	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
37	20250402	130634	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3200	-40	5	-1.23	60417337042	18453230	80.13	3305	3500	3020	4210	2270	3240	3274.08	4.37	-1155584	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1228	15.61	1.30	06	48.07	205.00	2458.00	3500	20250402	-8.57	968	20240806	230.58	3500	-8.57	20250402	1689	89.46	20250325	3500	-8.57	20250402	968	230.58	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
38	20250402	120633	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3265	25	2	0.77	56041894098	17077125	74.16	3305	3500	3020	4210	2270	3240	3281.70	4.37	-1133764	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1253	15.93	1.33	06	44.48	205.00	2458.00	3500	20250402	-6.71	968	20240806	237.29	3500	-6.71	20250402	1689	93.31	20250325	3500	-6.71	20250402	968	237.29	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
39	20250402	110631	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3270	30	2	0.93	51700102991	15746096	68.38	3305	3500	3020	4210	2270	3240	3283.36	4.37	-1149710	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1255	15.95	1.33	06	41.02	205.00	2458.00	3500	20250402	-6.57	968	20240806	237.81	3500	-6.57	20250402	1689	93.61	20250325	3500	-6.57	20250402	968	237.81	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
40	20250402	100631	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3235	-5	5	-0.15	28929314972	8950178	38.87	3305	3500	3020	4210	2270	3240	3232.26	4.37	-928989	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1242	15.78	1.32	06	23.31	205.00	2458.00	3500	20250402	-7.57	968	20240806	234.19	3500	-7.57	20250402	1689	91.53	20250325	3500	-7.57	20250402	968	234.19	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
41	20250402	090637	54	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3160	-80	5	-2.47	8935366996	2753999	11.96	3305	3500	3020	4210	2270	3240	3244.51	4.37	-266751	3823	3531	2948	2656	2073	3677	2802	192	970	500	2000	5	1	38390259	1213	15.41	1.29	06	7.17	205.00	2458.00	3500	20250402	-9.71	968	20240806	226.45	3500	-9.71	20250402	1689	87.09	20250325	3500	-9.71	20250402	968	226.45	20240806	4.20	Y	093240	500	191 억	1678341	N	N	40305	N	01	N
42	20250401	160637	57	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3240	745	1	29.86	68722315335	23022518	129.42	2500	3240	2365	3240	1750	2495	2985.15	1.59	1133770	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	1244	15.80	1.32	06	59.97	205.00	2458.00	3240	20250401	0.00	968	20240806	234.71	3240	0.00	20250401	1689	91.83	20250325	3240	0.00	20250401	968	234.71	20240806	3.96	Y	093240	500	191 억	611150	N	N	40305	N	00	N
43	20250401	150635	57	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3240	745	1	29.86	68679158535	23009198	129.34	2500	3240	2365	3240	1750	2495	2985.02	1.59	1133808	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	1244	15.80	1.32	06	59.93	205.00	2458.00	3240	20250401	0.00	968	20240806	234.71	3240	0.00	20250401	1689	91.83	20250325	3240	0.00	20250401	968	234.71	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N
44	20250401	140636	57	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3240	745	1	29.86	68338274895	22903987	128.75	2500	3240	2365	3240	1750	2495	2983.85	1.59	1134015	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	1244	15.80	1.32	06	59.66	205.00	2458.00	3240	20250401	0.00	968	20240806	234.71	3240	0.00	20250401	1689	91.83	20250325	3240	0.00	20250401	968	234.71	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N
45	20250401	130637	57	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3225	730	2	29.26	65547996114	22042107	123.90	2500	3240	2365	3240	1750	2495	2973.93	1.59	783302	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	1238	15.73	1.31	06	57.42	205.00	2458.00	3240	20250401	-0.46	968	20240806	233.16	3240	-0.46	20250401	1689	90.94	20250325	3240	-0.46	20250401	968	233.16	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N
46	20250401	120637	57	100.00	KOSPI	신고가	섬유·의류	N	N	N	N	N	3180	685	2	27.45	58456262114	19821294	111.42	2500	3240	2365	3240	1750	2495	2949.34	1.59	536134	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	1221	15.51	1.29	06	51.63	205.00	2458.00	3240	20250401	-1.85	968	20240806	228.51	3240	-1.85	20250401	1689	88.28	20250325	3240	-1.85	20250401	968	228.51	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N
47	20250401	110624	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	3165	670	2	26.85	33789472670	11963999	67.25	2500	3195	2365	3240	1750	2495	2824.47	1.59	-7188	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	1215	15.44	1.29	06	31.16	205.00	2458.00	3200	20241211	-1.09	968	20240806	226.96	3195	-0.94	20250401	1689	87.39	20250325	3200	-1.09	20241211	968	226.96	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N
48	20250401	100627	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2390	-105	5	-4.21	6937351729	2791960	15.69	2500	2590	2365	3240	1750	2495	2484.73	1.59	-63517	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	918	11.66	0.97	06	7.27	205.00	2458.00	3200	20241211	-25.31	968	20240806	146.90	2940	-18.71	20250115	1689	41.50	20250325	3200	-25.31	20241211	968	146.90	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N
49	20250401	090628	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2500	5	2	0.20	1610621290	639116	3.59	2500	2570	2480	3240	1750	2495	2520.38	1.59	40338	2948	2721	2473	2246	1998	2835	2360	192	745	500	1540	5	1	38390259	960	12.20	1.02	06	1.66	205.00	2458.00	3200	20241211	-21.88	968	20240806	158.26	2940	-14.97	20250115	1689	48.02	20250325	3200	-21.88	20241211	968	158.26	20240806	3.96	Y	093240	500	191 억	611150	N	N	172908	N	00	N

22 KiB Raw Blame History

22 KiB

Raw Blame History